HKG:1818 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	29.60	29.60	29.04	29.20	-	1.81%	1,550,000
May 11, 2026	29.60	29.60	28.24	28.68	28.68	-4.08%	19,994,890
May 8, 2026	29.20	30.36	29.12	29.90	29.90	0.34%	21,377,023
May 7, 2026	29.74	29.92	29.06	29.80	29.80	2.62%	18,946,565
May 6, 2026	28.00	29.08	27.82	29.04	29.04	4.16%	16,835,069
May 5, 2026	27.78	27.96	27.04	27.88	27.88	-0.36%	4,157,633
May 4, 2026	28.24	28.54	27.76	27.98	27.98	-1.13%	6,299,924
Apr 30, 2026	29.22	29.22	28.02	28.30	28.30	-3.74%	14,586,300
Apr 29, 2026	28.72	29.82	28.24	29.40	29.40	2.37%	14,418,296
Apr 28, 2026	28.80	28.96	28.04	28.72	28.72	-1.03%	16,860,142
Apr 27, 2026	29.82	29.84	28.70	29.02	29.02	-1.23%	8,710,923
Apr 24, 2026	28.52	29.52	28.52	29.38	29.38	0.34%	8,725,384
Apr 23, 2026	30.30	30.40	28.90	29.28	29.28	-3.11%	14,147,063
Apr 22, 2026	30.50	30.72	29.96	30.22	30.22	-2.64%	11,656,240
Apr 21, 2026	31.62	31.62	30.60	31.04	31.04	-1.83%	10,560,840
Apr 20, 2026	31.00	31.96	30.42	31.62	31.62	2.00%	11,412,316
Apr 17, 2026	32.42	32.42	30.86	31.00	31.00	-5.14%	12,014,690
Apr 16, 2026	33.04	33.04	32.40	32.68	32.68	-0.85%	8,122,998
Apr 15, 2026	33.60	33.94	32.68	32.96	32.96	-0.06%	7,615,923
Apr 14, 2026	33.84	33.98	32.54	32.98	32.98	-0.78%	11,460,370
Apr 13, 2026	33.26	33.66	32.84	33.24	33.24	-1.48%	11,586,040
Apr 10, 2026	33.96	34.20	33.20	33.74	33.74	-0.65%	9,487,508
Apr 9, 2026	34.16	34.18	33.22	33.96	33.96	-2.36%	13,581,450
Apr 8, 2026	34.10	35.12	33.50	34.78	34.78	7.08%	21,907,800
Apr 2, 2026	33.16	33.22	31.72	32.48	32.48	-1.93%	15,131,500
Apr 1, 2026	33.50	33.68	32.40	33.12	33.12	4.35%	18,947,270
Mar 31, 2026	32.20	33.44	31.60	31.74	31.74	-0.50%	22,385,400
Mar 30, 2026	30.56	32.48	30.12	31.90	31.90	4.38%	23,530,180
Mar 27, 2026	29.00	30.80	28.80	30.56	30.56	3.45%	20,805,370
Mar 26, 2026	30.20	30.20	29.06	29.54	29.54	-2.19%	17,121,190
Mar 25, 2026	30.06	30.80	29.70	30.20	30.20	4.28%	21,715,270
Mar 24, 2026	27.76	29.18	26.88	28.96	28.96	7.50%	25,890,200
Mar 23, 2026	26.66	27.88	26.10	26.94	26.94	-3.37%	51,378,650
Mar 20, 2026	28.00	28.42	27.56	27.88	27.88	1.01%	26,732,810
Mar 19, 2026	28.70	29.30	27.46	27.60	27.60	-8.37%	27,289,530
Mar 18, 2026	30.98	31.00	29.78	30.12	30.12	-1.38%	12,648,030
Mar 17, 2026	30.84	31.86	30.34	30.54	30.54	-0.20%	11,356,540
Mar 16, 2026	30.88	31.32	29.46	30.60	30.60	-1.29%	24,255,470
Mar 13, 2026	32.38	32.68	30.96	31.00	31.00	-5.26%	16,614,470
Mar 12, 2026	33.60	33.88	32.34	32.72	32.72	-3.59%	15,424,860
Mar 11, 2026	33.06	34.38	33.00	33.94	33.94	3.48%	15,078,735
Mar 10, 2026	32.54	33.02	32.06	32.80	32.80	1.74%	8,123,700
Mar 9, 2026	30.86	32.54	29.92	32.24	32.24	1.07%	23,084,550
Mar 6, 2026	31.66	32.46	30.92	31.90	31.90	-1.30%	13,571,005
Mar 5, 2026	33.60	33.82	31.90	32.32	32.32	-2.88%	14,146,068
Mar 4, 2026	33.00	34.00	32.70	33.28	33.28	-2.80%	18,907,490
Mar 3, 2026	36.10	37.00	34.02	34.24	34.24	-6.35%	19,380,610
Mar 2, 2026	35.60	36.80	34.10	36.56	36.56	5.97%	28,154,710
Feb 27, 2026	34.10	35.12	34.02	34.50	34.50	1.77%	14,184,030
Feb 26, 2026	35.20	35.50	33.82	33.90	33.90	-3.69%	14,015,550