HKG:1818 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	21.56	22.16	21.24	21.80	-	1.11%	10,166,876
May 29, 2026	22.24	22.24	21.38	21.56	21.56	0.37%	14,910,720
May 28, 2026	22.50	22.60	21.20	21.48	21.48	-6.36%	23,166,077
May 27, 2026	23.50	23.54	22.82	22.94	22.94	-1.55%	14,610,030
May 26, 2026	22.08	23.68	21.92	23.30	23.30	6.01%	31,135,910
May 22, 2026	21.72	22.36	21.30	21.98	21.98	2.42%	22,460,331
May 21, 2026	22.50	22.60	21.24	21.46	21.46	-2.81%	33,992,131
May 20, 2026	22.30	22.30	21.58	22.08	22.08	-2.90%	25,892,038
May 19, 2026	23.24	23.24	22.34	22.74	22.74	-2.15%	21,909,449
May 18, 2026	23.38	23.38	22.56	23.24	23.24	-3.25%	34,538,584
May 15, 2026	24.96	25.18	23.38	24.02	24.02	-5.06%	51,846,100
May 14, 2026	28.08	28.08	24.14	25.30	25.30	-10.41%	101,605,100
May 13, 2026	28.90	29.08	27.86	28.24	28.24	-1.60%	15,558,320
May 12, 2026	29.40	29.54	28.60	28.70	28.70	0.07%	8,640,419
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%	21,377,020
May 7, 2026	29.74	29.92	29.06	29.80	29.80	2.62%	18,946,560
May 6, 2026	28.00	29.08	27.82	29.04	29.04	4.16%	16,835,060
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%	14,418,290
Apr 28, 2026	28.80	28.96	28.04	28.72	28.72	-1.03%	16,860,140
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%	14,147,060
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%	11,412,310
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