HKG:1877 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	18.36	18.74	18.20	18.47	18.47	3.01%	2,073,400
Mar 4, 2026	17.81	18.25	17.58	17.93	17.93	-0.44%	2,409,800
Mar 3, 2026	19.74	19.74	17.79	18.01	18.01	-6.05%	4,619,048
Mar 2, 2026	20.20	20.20	19.09	19.17	19.17	-6.40%	3,544,000
Feb 27, 2026	20.22	20.84	20.22	20.48	20.48	1.29%	1,826,788
Feb 26, 2026	21.46	21.46	20.20	20.22	20.22	-4.89%	2,003,200
Feb 25, 2026	21.34	21.44	21.06	21.26	21.26	1.14%	745,600
Feb 24, 2026	21.70	21.80	20.80	21.02	21.02	-3.75%	1,295,200
Feb 23, 2026	21.88	22.28	21.70	21.84	21.84	-0.18%	710,120
Feb 20, 2026	20.96	21.98	20.86	21.88	21.88	4.39%	586,082
Feb 16, 2026	20.94	21.02	20.74	20.96	20.96	-2.15%	163,000
Feb 13, 2026	21.00	21.42	20.90	21.42	21.42	1.81%	1,469,596
Feb 12, 2026	21.52	21.88	20.96	21.04	21.04	-2.23%	1,340,200
Feb 11, 2026	22.14	22.78	21.48	21.52	21.52	-2.71%	1,955,694
Feb 10, 2026	21.78	22.96	21.52	22.12	22.12	1.56%	3,136,800
Feb 9, 2026	21.16	21.98	21.02	21.78	21.78	4.71%	3,135,478
Feb 6, 2026	20.76	21.16	20.20	20.80	20.80	-0.38%	1,590,404
Feb 5, 2026	20.70	21.00	20.34	20.88	20.88	0.87%	1,879,992
Feb 4, 2026	20.84	21.08	20.08	20.70	20.70	-0.19%	3,899,000
Feb 3, 2026	20.56	21.08	20.22	20.74	20.74	1.17%	3,086,592
Feb 2, 2026	21.38	21.66	20.30	20.50	20.50	-4.12%	4,038,996
Jan 30, 2026	22.10	22.80	21.30	21.38	21.38	-3.43%	4,249,596
Jan 29, 2026	22.92	22.94	22.00	22.14	22.14	-3.15%	5,323,592
Jan 28, 2026	24.42	24.42	22.82	22.86	22.86	-5.07%	8,863,000
Jan 27, 2026	24.80	25.90	22.72	24.08	24.08	1.35%	20,079,240
Jan 26, 2026	23.22	24.60	23.06	23.76	23.76	4.49%	7,505,392
Jan 23, 2026	22.66	23.40	22.60	22.74	22.74	0.35%	2,242,000
Jan 22, 2026	23.40	23.66	22.54	22.66	22.66	-2.58%	1,645,804
Jan 21, 2026	23.08	23.50	22.92	23.26	23.26	-0.09%	2,060,200
Jan 20, 2026	23.78	23.78	23.00	23.28	23.28	-0.77%	2,327,200
Jan 19, 2026	24.08	24.08	23.30	23.46	23.46	-2.74%	2,569,800
Jan 16, 2026	24.18	24.68	23.90	24.12	24.12	-	2,457,294
Jan 15, 2026	24.50	25.10	23.96	24.12	24.12	-1.55%	3,111,800
Jan 14, 2026	24.32	24.84	23.88	24.50	24.50	1.83%	4,093,587
Jan 13, 2026	25.38	25.80	24.06	24.06	24.06	-3.22%	5,578,400
Jan 12, 2026	25.00	26.20	24.44	24.86	24.86	-1.19%	4,194,200
Jan 9, 2026	24.20	25.38	23.68	25.16	25.16	5.01%	3,842,004
Jan 8, 2026	24.00	24.38	23.80	23.96	23.96	-0.25%	2,550,000
Jan 7, 2026	23.34	24.10	23.22	24.02	24.02	3.45%	3,811,400
Jan 6, 2026	22.90	23.22	22.60	23.22	23.22	1.49%	2,541,600
Jan 5, 2026	21.96	23.30	21.40	22.88	22.88	2.69%	4,156,000
Jan 2, 2026	21.30	22.48	21.30	22.28	22.28	4.40%	907,400
Dec 31, 2025	21.62	21.72	21.08	21.34	21.34	-1.11%	2,264,400
Dec 30, 2025	22.24	22.26	21.30	21.58	21.58	-2.09%	3,758,600
Dec 29, 2025	22.60	22.94	22.02	22.04	22.04	-2.30%	2,675,400
Dec 24, 2025	23.30	23.72	22.50	22.56	22.56	-3.92%	1,389,975
Dec 23, 2025	23.38	24.00	22.72	23.48	23.48	1.65%	2,457,200
Dec 22, 2025	23.68	23.68	22.94	23.10	23.10	-0.60%	1,858,755
Dec 19, 2025	22.48	23.72	22.22	23.24	23.24	3.38%	2,941,400
Dec 18, 2025	22.72	23.02	22.38	22.48	22.48	-2.18%	1,953,856