HKG:1877 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	15.80	16.57	15.74	16.38	16.38	3.08%	2,609,600
Jun 17, 2026	16.35	16.64	15.81	15.89	15.89	-3.76%	2,616,000
Jun 16, 2026	16.90	16.90	16.23	16.51	16.51	-2.54%	1,853,400
Jun 15, 2026	17.35	17.52	16.81	16.94	16.94	-2.02%	2,908,800
Jun 12, 2026	16.96	17.53	16.31	17.29	17.29	4.85%	4,633,600
Jun 11, 2026	16.59	16.67	15.97	16.49	16.49	-0.66%	1,954,400
Jun 10, 2026	16.09	16.70	15.74	16.60	16.60	2.85%	3,627,600
Jun 9, 2026	17.00	16.80	15.75	16.14	16.14	-3.53%	4,615,800
Jun 8, 2026	17.10	17.17	16.55	16.73	16.73	-3.07%	1,864,931
Jun 5, 2026	17.62	18.18	17.08	17.26	17.26	-1.93%	3,360,400
Jun 4, 2026	17.93	18.37	17.24	17.60	17.60	-2.82%	3,521,600
Jun 3, 2026	18.70	18.94	17.94	18.11	18.11	-3.10%	4,871,000
Jun 2, 2026	19.40	19.40	18.48	18.69	18.69	-3.41%	5,448,000
Jun 1, 2026	21.30	22.00	19.00	19.35	19.35	-8.12%	10,119,400
May 29, 2026	20.54	21.24	19.70	21.06	21.06	3.85%	4,766,000
May 28, 2026	21.02	21.26	19.80	20.28	20.28	-3.43%	3,005,000
May 27, 2026	22.20	22.20	20.76	21.00	21.00	-3.05%	3,147,000
May 26, 2026	23.16	23.16	21.44	21.66	21.66	-6.48%	4,988,952
May 22, 2026	24.38	24.38	23.04	23.16	23.16	-2.93%	1,762,048
May 21, 2026	23.42	24.48	23.14	23.86	23.86	3.02%	2,969,679
May 20, 2026	23.24	23.48	22.60	23.16	23.16	2.48%	2,408,200
May 19, 2026	22.74	23.30	22.08	22.60	22.60	-1.22%	2,648,460
May 18, 2026	23.64	23.64	22.68	22.88	22.88	-3.54%	3,115,000
May 15, 2026	24.10	24.64	23.42	23.72	23.72	-3.10%	2,595,200
May 14, 2026	24.90	25.38	24.10	24.48	24.48	-1.61%	2,266,329
May 13, 2026	26.00	26.30	24.58	24.88	24.88	-3.57%	4,731,400
May 12, 2026	26.10	26.48	25.42	25.80	25.80	-1.15%	2,435,600
May 11, 2026	24.48	26.78	24.14	26.10	26.10	6.62%	5,038,600
May 8, 2026	25.94	25.94	24.30	24.48	24.48	-4.30%	2,438,200
May 7, 2026	25.30	25.96	24.80	25.58	25.58	1.11%	2,672,345
May 6, 2026	24.92	25.34	24.70	25.30	25.30	1.77%	3,467,400
May 5, 2026	25.00	25.24	24.38	24.86	24.86	-1.35%	541,600
May 4, 2026	26.30	26.42	24.86	25.20	25.20	-4.26%	900,400
Apr 30, 2026	26.60	27.50	26.26	26.32	26.32	-1.35%	2,111,902
Apr 29, 2026	27.98	27.98	26.34	26.68	26.68	-2.06%	2,731,800
Apr 28, 2026	26.50	28.80	25.56	27.24	27.24	4.45%	6,997,000
Apr 27, 2026	25.86	26.54	25.10	26.08	26.08	0.77%	5,282,800
Apr 24, 2026	25.90	26.18	24.44	25.88	25.88	-0.08%	4,458,432
Apr 23, 2026	27.90	27.90	25.76	25.90	25.90	-7.23%	7,309,200
Apr 22, 2026	28.12	28.96	27.84	27.92	27.92	-0.71%	3,400,600
Apr 21, 2026	28.60	29.20	28.04	28.12	28.12	-1.68%	4,276,400
Apr 20, 2026	29.28	30.80	28.60	28.60	28.60	-1.24%	8,744,600
Apr 17, 2026	27.88	29.26	27.52	28.96	28.96	5.16%	8,710,197
Apr 16, 2026	27.60	27.98	27.02	27.54	27.54	0.15%	3,902,600
Apr 15, 2026	26.76	27.64	25.62	27.50	27.50	6.67%	8,368,800
Apr 14, 2026	26.26	26.44	25.28	25.78	25.78	-2.57%	3,459,000
Apr 13, 2026	24.72	27.20	24.70	26.46	26.46	6.09%	9,216,899
Apr 10, 2026	25.08	25.48	24.80	24.94	24.94	-0.40%	2,209,008
Apr 9, 2026	25.76	26.36	24.92	25.04	25.04	-1.49%	4,851,792
Apr 8, 2026	26.46	26.80	24.64	25.42	25.42	-3.64%	7,979,400