HKG:1877 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.17	19.31	18.17	19.19	-	4.58%	2,175,400
Sep 29, 2026	18.39	18.82	17.78	18.35	18.35	2.34%	2,121,200
Sep 28, 2026	18.31	18.43	17.81	17.93	17.93	-2.08%	1,423,400
Sep 25, 2026	18.02	18.40	17.66	18.31	18.31	0.44%	366,600
Sep 24, 2026	18.83	18.83	18.08	18.23	18.23	-4.00%	2,021,852
Sep 23, 2026	19.58	19.58	18.75	18.99	18.99	-1.20%	2,081,640
Sep 22, 2026	19.40	19.63	18.72	19.22	19.22	-1.44%	3,745,200
Sep 21, 2026	17.77	19.50	17.77	19.50	19.50	12.65%	7,934,200
Sep 18, 2026	17.21	18.05	17.21	17.31	17.31	0.70%	2,893,000
Sep 17, 2026	16.98	17.31	16.89	17.19	17.19	1.24%	1,832,228
Sep 16, 2026	17.24	17.26	16.76	16.98	16.98	-1.74%	1,285,572
Sep 15, 2026	17.34	17.35	16.93	17.28	17.28	0.12%	1,052,800
Sep 14, 2026	16.50	17.44	16.40	17.26	17.26	3.98%	1,948,400
Sep 11, 2026	17.09	17.09	16.56	16.60	16.60	-3.15%	1,368,400
Sep 10, 2026	17.46	17.63	17.03	17.14	17.14	-2.83%	1,435,600
Sep 9, 2026	17.86	18.09	17.51	17.64	17.64	-1.23%	1,174,400
Sep 8, 2026	17.55	18.06	17.34	17.86	17.86	1.13%	1,595,600
Sep 7, 2026	18.10	18.19	17.62	17.66	17.66	-3.07%	1,698,400
Sep 4, 2026	18.30	18.54	18.06	18.22	18.22	0.61%	1,811,646
Sep 3, 2026	17.94	18.27	17.87	18.11	18.11	0.95%	1,840,000
Sep 2, 2026	17.76	18.13	17.50	17.94	17.94	1.01%	1,865,200
Sep 1, 2026	17.74	18.26	17.55	17.76	17.76	0.06%	1,650,600
Aug 31, 2026	18.30	18.30	17.35	17.75	17.75	-3.85%	5,214,600
Aug 28, 2026	19.42	19.58	18.39	18.46	18.46	-4.85%	3,549,000
Aug 27, 2026	19.58	20.10	18.78	19.40	19.40	1.89%	5,925,800
Aug 26, 2026	18.90	19.70	18.79	19.04	19.04	2.20%	3,852,554
Aug 25, 2026	18.45	18.65	17.80	18.63	18.63	2.42%	2,531,800
Aug 24, 2026	19.11	19.11	18.02	18.19	18.19	-4.81%	3,678,200
Aug 21, 2026	19.18	19.61	18.60	19.11	19.11	-2.35%	4,210,800
Aug 20, 2026	20.00	20.82	19.42	19.57	19.57	3.76%	9,368,400
Aug 19, 2026	19.05	19.40	18.58	18.86	18.86	-1.10%	2,174,876
Aug 18, 2026	19.40	19.59	18.66	19.07	19.07	-1.70%	2,212,986
Aug 17, 2026	19.38	19.65	18.80	19.40	19.40	-0.72%	3,179,400
Aug 14, 2026	20.22	20.62	19.45	19.54	19.54	-3.36%	3,243,600
Aug 13, 2026	19.50	20.98	19.34	20.22	20.22	3.43%	5,297,400
Aug 12, 2026	19.84	20.32	19.43	19.55	19.55	-1.11%	1,774,800
Aug 11, 2026	19.50	20.28	19.44	19.77	19.77	1.80%	3,507,600
Aug 10, 2026	20.00	20.32	19.20	19.42	19.42	-0.31%	2,890,800
Aug 7, 2026	18.18	19.60	18.02	19.48	19.48	7.27%	3,343,200
Aug 6, 2026	18.76	18.76	17.93	18.16	18.16	-0.98%	1,257,200
Aug 5, 2026	18.25	18.68	18.25	18.34	18.34	0.49%	1,863,800
Aug 4, 2026	18.10	18.46	17.83	18.25	18.25	2.53%	1,714,800
Aug 3, 2026	18.26	18.42	17.70	17.80	17.80	-2.52%	1,534,800
Jul 31, 2026	18.20	18.47	18.09	18.26	18.26	0.22%	1,548,400
Jul 30, 2026	18.70	18.70	17.77	18.22	18.22	-1.94%	2,120,400
Jul 29, 2026	18.55	18.79	18.17	18.58	18.58	0.32%	1,388,000
Jul 28, 2026	18.84	18.84	18.33	18.52	18.52	-2.01%	1,201,800
Jul 27, 2026	18.21	19.08	18.20	18.90	18.90	2.77%	1,670,200
Jul 24, 2026	19.38	19.45	18.21	18.39	18.39	-5.11%	1,811,800
Jul 23, 2026	19.23	19.89	18.90	19.38	19.38	0.88%	2,243,000