HKG:1877 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.94	22.84	20.88	22.54	22.54	6.32%	4,380,302
Mar 26, 2026	21.76	21.96	21.00	21.20	21.20	-0.38%	2,148,400
Mar 25, 2026	21.78	21.90	21.10	21.28	21.28	0.38%	1,798,200
Mar 24, 2026	20.86	21.58	20.68	21.20	21.20	3.52%	3,099,000
Mar 23, 2026	21.90	21.90	20.02	20.48	20.48	-6.48%	3,417,600
Mar 20, 2026	21.72	23.16	21.38	21.90	21.90	0.64%	5,751,000
Mar 19, 2026	21.80	22.70	21.54	21.76	21.76	-1.72%	4,526,800
Mar 18, 2026	20.82	22.56	20.82	22.14	22.14	5.83%	6,248,200
Mar 17, 2026	20.24	21.70	20.24	20.92	20.92	3.36%	4,778,800
Mar 16, 2026	20.10	20.40	19.10	20.24	20.24	0.90%	2,634,508
Mar 13, 2026	19.90	20.06	19.32	20.06	20.06	0.65%	1,889,000
Mar 12, 2026	19.98	20.08	19.56	19.93	19.93	-0.25%	1,491,000
Mar 11, 2026	20.06	20.22	19.60	19.98	19.98	0.15%	1,699,000
Mar 10, 2026	19.50	20.34	19.50	19.95	19.95	5.22%	3,740,800
Mar 9, 2026	18.90	19.05	18.36	18.96	18.96	-1.91%	2,447,800
Mar 6, 2026	18.47	19.63	18.27	19.33	19.33	4.66%	3,830,600
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