HKG:1876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	6.30	6.31	6.22	6.30	6.30	-0.08%	6,457,548
Aug 21, 2026	6.38	6.40	6.25	6.30	6.30	-0.47%	9,711,076
Aug 20, 2026	6.36	6.46	6.32	6.33	6.33	-0.08%	22,088,176
Aug 19, 2026	6.40	6.48	6.33	6.34	6.34	-1.09%	7,215,927
Aug 18, 2026	6.37	6.43	6.32	6.41	6.41	0.55%	5,635,880
Aug 17, 2026	6.50	6.50	6.37	6.37	6.37	-0.78%	6,983,942
Aug 14, 2026	6.36	6.48	6.23	6.42	6.42	1.18%	9,536,924
Aug 13, 2026	6.34	6.36	6.28	6.35	6.35	-0.16%	8,777,110
Aug 12, 2026	6.41	6.41	6.31	6.36	6.36	-0.78%	12,257,391
Aug 11, 2026	6.47	6.53	6.41	6.41	6.41	-0.93%	7,675,485
Aug 10, 2026	6.48	6.58	6.45	6.47	6.47	-	7,977,900
Aug 7, 2026	6.47	6.52	6.42	6.47	6.47	-0.15%	14,430,875
Aug 6, 2026	6.48	6.53	6.42	6.48	6.48	-0.38%	10,721,870
Aug 5, 2026	6.57	6.57	6.40	6.50	6.50	-1.07%	18,406,710
Aug 4, 2026	6.64	6.64	6.45	6.57	6.57	0.08%	19,668,840
Aug 3, 2026	6.51	6.69	6.51	6.57	6.57	-0.23%	25,363,397
Jul 31, 2026	6.98	7.00	6.53	6.58	6.58	-6.67%	58,673,950
Jul 30, 2026	6.99	7.64	6.94	7.05	7.05	1.73%	108,055,900
Jul 29, 2026	6.84	7.07	6.84	6.93	6.93	2.06%	18,199,094
Jul 28, 2026	6.59	6.79	6.59	6.79	6.79	3.03%	10,838,056
Jul 27, 2026	6.43	6.63	6.43	6.59	6.59	2.17%	15,951,500
Jul 24, 2026	6.57	6.58	6.43	6.45	6.45	-1.98%	9,657,273
Jul 23, 2026	6.69	6.71	6.54	6.58	6.58	-1.64%	11,455,600
Jul 22, 2026	6.82	6.82	6.62	6.69	6.69	-1.76%	9,535,368
Jul 21, 2026	6.70	6.85	6.69	6.81	6.81	1.19%	10,663,997
Jul 20, 2026	6.72	6.74	6.58	6.73	6.73	2.91%	13,942,320
Jul 17, 2026	6.58	6.73	6.51	6.54	6.54	0.77%	13,757,600
Jul 16, 2026	6.31	6.52	6.31	6.49	6.49	2.20%	8,215,321
Jul 15, 2026	6.42	6.47	6.34	6.35	6.35	-	8,528,213
Jul 14, 2026	6.29	6.36	6.18	6.35	6.35	0.95%	8,205,115
Jul 13, 2026	6.25	6.31	6.21	6.29	6.29	0.64%	6,716,409
Jul 10, 2026	6.18	6.31	6.12	6.25	6.25	0.64%	14,780,697
Jul 9, 2026	6.18	6.22	6.09	6.21	6.21	0.65%	13,099,246
Jul 8, 2026	6.10	6.19	6.08	6.17	6.17	1.15%	16,216,910
Jul 7, 2026	6.23	6.29	6.08	6.10	6.10	-2.09%	20,388,216
Jul 6, 2026	6.15	6.29	6.07	6.23	6.23	2.13%	21,038,400
Jul 3, 2026	6.15	6.24	6.08	6.10	6.10	-0.16%	17,697,330
Jul 2, 2026	6.10	6.21	6.00	6.11	6.11	0.16%	31,399,880
Jun 30, 2026	6.36	6.37	6.05	6.10	6.10	-4.24%	20,336,780
Jun 29, 2026	6.40	6.44	6.25	6.37	6.37	0.79%	20,101,880
Jun 26, 2026	6.47	6.47	6.21	6.32	6.32	-2.32%	23,833,130
Jun 25, 2026	6.47	6.53	6.34	6.47	6.47	1.41%	10,244,622
Jun 24, 2026	6.40	6.44	6.32	6.38	6.38	-0.31%	13,159,510
Jun 23, 2026	6.50	6.50	6.29	6.40	6.40	-0.93%	11,151,100
Jun 22, 2026	6.45	6.49	6.35	6.46	6.46	0.16%	18,370,640
Jun 18, 2026	6.65	6.65	6.41	6.45	6.45	-3.01%	27,494,670
Jun 17, 2026	6.84	6.84	6.61	6.65	6.65	-2.49%	14,202,800
Jun 16, 2026	7.07	7.07	6.77	6.82	6.82	-2.99%	20,145,290
Jun 15, 2026	7.30	7.30	7.01	7.03	7.03	-2.77%	14,557,160
Jun 12, 2026	7.00	7.33	6.99	7.23	7.23	3.43%	34,559,290