HKG:1818 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	25.84	26.02	25.84	26.02	-	1.96%	54,044,192
Aug 21, 2026	25.82	25.98	23.94	25.52	25.52	1.03%	54,044,192
Aug 20, 2026	25.66	26.70	25.14	25.26	25.26	6.13%	31,992,948
Aug 19, 2026	23.14	24.30	22.78	23.80	23.80	0.25%	18,579,505
Aug 18, 2026	23.86	24.08	23.42	23.74	23.74	0.76%	10,921,840
Aug 17, 2026	23.18	23.72	23.00	23.56	23.56	3.88%	13,675,260
Aug 14, 2026	21.94	22.90	21.84	22.68	22.68	0.89%	12,233,790
Aug 13, 2026	23.96	24.16	22.30	22.48	22.48	-5.86%	25,372,960
Aug 12, 2026	23.66	24.16	23.60	23.88	23.88	1.10%	13,750,524
Aug 11, 2026	25.44	25.80	23.36	23.62	23.62	-5.06%	32,341,570
Aug 10, 2026	24.60	25.10	23.84	24.88	24.88	4.01%	25,941,830
Aug 7, 2026	23.36	24.32	23.14	23.92	23.92	2.40%	23,122,287
Aug 6, 2026	24.30	24.34	23.02	23.36	23.36	2.64%	30,021,849
Aug 5, 2026	21.38	23.08	21.38	22.76	22.76	7.46%	25,474,580
Aug 4, 2026	20.74	21.42	20.74	21.18	21.18	0.19%	11,096,500
Aug 3, 2026	21.28	21.28	20.42	21.14	21.14	-0.28%	9,515,567
Jul 31, 2026	21.54	22.18	20.80	21.20	21.20	0.66%	14,475,149
Jul 30, 2026	21.16	21.86	20.90	21.06	21.06	0.77%	22,555,989
Jul 29, 2026	20.40	21.04	20.08	20.90	20.90	2.15%	9,653,508
Jul 28, 2026	20.30	20.86	19.90	20.46	20.46	-0.58%	15,987,152
Jul 27, 2026	21.00	21.00	20.14	20.58	20.58	1.08%	17,313,914
Jul 24, 2026	19.88	20.50	19.61	20.36	20.36	-2.21%	15,180,101
Jul 23, 2026	21.40	21.56	20.64	20.82	20.82	-0.95%	16,619,690
Jul 22, 2026	20.78	21.68	20.70	21.02	21.02	3.24%	29,170,842
Jul 21, 2026	18.55	20.54	18.53	20.36	20.36	10.05%	30,216,102
Jul 20, 2026	17.69	18.55	17.47	18.50	18.50	5.59%	10,716,262
Jul 17, 2026	18.28	18.28	16.89	17.52	17.52	-5.96%	23,694,927
Jul 16, 2026	18.40	18.80	17.86	18.63	18.63	3.04%	9,463,494
Jul 15, 2026	18.81	18.87	17.77	18.08	18.08	-2.53%	14,387,210
Jul 14, 2026	17.63	18.67	17.33	18.55	18.55	2.32%	16,064,420
Jul 13, 2026	18.10	18.37	17.65	18.13	18.13	-1.95%	13,563,070
Jul 10, 2026	18.20	18.98	17.70	18.49	18.49	2.49%	13,925,578
Jul 9, 2026	17.99	18.18	17.31	18.04	18.04	-2.70%	12,679,200
Jul 8, 2026	18.00	18.98	17.81	18.54	18.54	0.54%	9,736,191
Jul 7, 2026	18.87	18.87	18.20	18.44	18.44	-3.25%	10,668,058
Jul 6, 2026	19.52	19.73	18.91	19.06	19.06	-0.57%	11,863,542
Jul 3, 2026	18.70	19.68	18.15	19.17	19.17	10.24%	32,173,866
Jul 2, 2026	16.82	17.73	16.75	17.39	17.39	6.10%	20,145,470
Jun 30, 2026	16.50	16.67	15.82	16.39	16.39	-4.71%	23,378,529
Jun 29, 2026	16.80	17.40	16.69	17.20	17.20	3.37%	14,250,690
Jun 26, 2026	16.90	17.17	15.94	16.64	16.64	-0.24%	18,985,610
Jun 25, 2026	17.68	17.68	16.34	16.68	16.68	-8.50%	31,529,336
Jun 24, 2026	18.18	18.45	17.69	18.23	18.23	0.16%	27,176,720
Jun 23, 2026	18.98	19.23	18.05	18.20	18.20	-3.86%	16,840,730
Jun 22, 2026	19.43	19.43	18.50	18.93	18.93	-4.25%	29,101,680
Jun 18, 2026	20.80	20.94	19.56	19.77	19.77	-7.53%	27,825,930
Jun 17, 2026	21.40	22.00	21.02	21.38	21.38	-1.02%	11,414,160
Jun 16, 2026	21.36	22.30	21.20	21.60	21.60	0.93%	18,561,760
Jun 15, 2026	21.02	21.84	21.00	21.40	21.40	6.79%	25,770,630
Jun 12, 2026	19.90	20.68	19.31	20.04	20.04	5.47%	22,502,050