HKG:1877 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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