HKG:1877 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	26.10	26.74	25.52	26.38	26.38	2.09%	6,380,600
Apr 1, 2026	23.60	26.18	23.60	25.84	25.84	11.57%	13,895,650
Mar 31, 2026	23.28	23.90	22.62	23.16	23.16	0.35%	4,155,600
Mar 30, 2026	22.42	23.20	22.34	23.08	23.08	2.40%	4,525,800
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