HKG:1880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	75.00	75.00	71.70	73.50	-	1.03%	255,200
Mar 5, 2026	75.00	75.00	72.25	72.75	72.75	-0.82%	2,116,340
Mar 4, 2026	73.00	73.80	70.90	73.35	73.35	0.34%	2,610,056
Mar 3, 2026	76.00	76.00	72.00	73.10	73.10	-3.56%	3,866,412
Mar 2, 2026	76.60	77.35	75.00	75.80	75.80	-3.93%	4,847,820
Feb 27, 2026	79.20	80.35	78.90	78.90	78.90	-0.32%	1,842,472
Feb 26, 2026	82.35	82.85	78.85	79.15	79.15	-3.83%	4,677,518
Feb 25, 2026	83.00	84.95	80.90	82.30	82.30	0.12%	5,059,489
Feb 24, 2026	91.10	92.50	81.50	82.20	82.20	-10.51%	9,940,672
Feb 23, 2026	100.80	102.80	90.55	91.85	91.85	-8.88%	4,006,400
Feb 20, 2026	106.00	107.00	100.50	100.80	100.80	-5.44%	1,279,080
Feb 16, 2026	103.50	106.60	100.50	106.60	106.60	3.00%	409,659
Feb 13, 2026	100.00	103.90	98.60	103.50	103.50	3.81%	3,663,909
Feb 12, 2026	102.30	102.90	99.40	99.70	99.70	-1.87%	2,222,848
Feb 11, 2026	98.60	105.80	98.10	101.60	101.60	3.09%	3,882,614
Feb 10, 2026	101.70	101.70	95.70	98.55	98.55	-3.10%	3,659,670
Feb 9, 2026	95.00	103.40	95.00	101.70	101.70	8.31%	6,329,257
Feb 6, 2026	91.05	94.85	90.40	93.90	93.90	1.90%	2,345,358
Feb 5, 2026	90.50	94.70	90.30	92.15	92.15	0.44%	3,832,986
Feb 4, 2026	93.05	94.60	90.75	91.75	91.75	-0.86%	1,468,495
Feb 3, 2026	90.20	92.75	88.60	92.55	92.55	2.83%	2,279,006
Feb 2, 2026	89.50	93.00	88.00	90.00	90.00	-0.77%	3,161,158
Jan 30, 2026	96.80	97.60	89.75	90.70	90.70	-6.30%	4,293,720
Jan 29, 2026	89.60	97.30	88.05	96.80	96.80	7.98%	4,437,643
Jan 28, 2026	90.00	91.00	88.35	89.65	89.65	-0.50%	1,880,810
Jan 27, 2026	92.80	92.80	88.85	90.10	90.10	-2.86%	2,312,906
Jan 26, 2026	91.35	95.05	90.35	92.75	92.75	1.26%	3,315,030
Jan 23, 2026	89.60	92.45	89.20	91.60	91.60	2.29%	2,844,233
Jan 22, 2026	92.40	93.50	88.35	89.55	89.55	-1.70%	1,777,011
Jan 21, 2026	90.70	92.00	87.55	91.10	91.10	0.50%	2,844,700
Jan 20, 2026	89.85	97.95	89.50	90.65	90.65	3.72%	11,073,490
Jan 19, 2026	82.10	87.70	82.05	87.40	87.40	6.65%	4,084,820
Jan 16, 2026	83.20	83.55	80.90	81.95	81.95	-0.79%	1,786,513
Jan 15, 2026	83.70	84.35	82.25	82.60	82.60	-0.60%	2,554,829
Jan 14, 2026	86.60	86.60	82.45	83.10	83.10	-2.75%	3,790,510
Jan 13, 2026	88.80	88.80	85.25	85.45	85.45	-3.01%	3,766,800
Jan 12, 2026	87.00	88.80	84.85	88.10	88.10	3.40%	6,727,104
Jan 9, 2026	80.95	86.00	80.75	85.20	85.20	5.19%	6,137,170
Jan 8, 2026	82.40	84.05	80.55	81.00	81.00	-2.41%	3,112,063
Jan 7, 2026	78.85	84.50	78.00	83.00	83.00	6.00%	8,320,036
Jan 6, 2026	76.70	79.05	75.45	78.30	78.30	2.22%	4,743,500
Jan 5, 2026	80.00	80.05	76.00	76.60	76.60	-4.96%	5,445,552
Jan 2, 2026	80.00	82.00	79.30	80.60	80.60	2.22%	1,306,025
Dec 31, 2025	77.50	79.40	76.05	78.85	78.85	1.35%	3,303,500
Dec 30, 2025	77.80	78.95	76.05	77.80	77.80	-0.58%	4,112,929
Dec 29, 2025	81.10	83.15	78.20	78.25	78.25	3.03%	9,466,082
Dec 24, 2025	78.25	79.70	75.75	75.95	75.95	-2.94%	3,581,300
Dec 23, 2025	83.00	83.45	77.05	78.25	78.25	-4.40%	13,210,570
Dec 22, 2025	73.30	81.95	72.80	81.85	81.85	15.77%	15,543,556
Dec 19, 2025	66.80	72.40	66.35	70.70	70.70	6.88%	7,926,582