HKG:1877 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	18.70	18.70	17.77	17.91	-	-3.61%	1,459,200
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
Jul 22, 2026	19.66	20.32	19.11	19.21	19.21	-1.94%	3,946,124
Jul 21, 2026	18.67	19.70	18.44	19.59	19.59	2.83%	2,510,000
Jul 20, 2026	17.64	19.05	17.64	19.05	19.05	7.99%	3,927,400
Jul 17, 2026	20.14	20.22	17.52	17.64	17.64	-12.76%	8,289,600
Jul 16, 2026	20.32	20.82	19.98	20.22	20.22	-0.79%	3,219,400
Jul 15, 2026	19.21	21.50	19.21	20.38	20.38	6.09%	7,905,200
Jul 14, 2026	19.48	19.61	18.68	19.21	19.21	-0.26%	2,001,600
Jul 13, 2026	19.74	19.97	18.90	19.26	19.26	-0.57%	3,430,400
Jul 10, 2026	18.95	19.89	18.30	19.37	19.37	4.25%	5,128,600
Jul 9, 2026	18.85	19.32	18.08	18.58	18.58	0.43%	3,692,800
Jul 8, 2026	18.55	19.18	18.11	18.50	18.50	-1.44%	3,845,200
Jul 7, 2026	19.20	19.43	18.56	18.77	18.77	-2.14%	3,733,200
Jul 6, 2026	19.06	20.38	18.74	19.18	19.18	1.86%	8,492,802
Jul 3, 2026	18.32	19.06	18.28	18.83	18.83	3.63%	5,347,355
Jul 2, 2026	18.50	19.06	17.85	18.17	18.17	9.13%	9,097,600
Jun 30, 2026	17.16	17.42	16.36	16.65	16.65	-3.25%	6,739,402
Jun 29, 2026	15.64	17.46	15.53	17.21	17.21	11.97%	9,426,700
Jun 26, 2026	16.00	16.40	15.25	15.37	15.37	-4.77%	3,087,400
Jun 25, 2026	16.40	16.57	15.69	16.14	16.14	-2.60%	3,393,786
Jun 24, 2026	16.60	17.20	16.40	16.57	16.57	1.97%	3,884,800
Jun 23, 2026	16.24	16.92	16.00	16.25	16.25	0.81%	2,444,000
Jun 22, 2026	16.46	16.46	15.44	16.12	16.12	-1.59%	2,958,800
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