HKG:1880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	48.74	48.88	47.98	48.48	48.48	-0.57%	801,900
Aug 21, 2026	49.48	49.48	47.90	48.76	48.76	-0.65%	1,280,200
Aug 20, 2026	48.68	49.56	48.46	49.08	49.08	1.36%	900,500
Aug 19, 2026	49.40	49.40	48.08	48.42	48.42	-0.90%	680,748
Aug 18, 2026	49.22	49.34	48.50	48.86	48.86	-1.09%	870,595
Aug 17, 2026	49.80	49.86	49.12	49.40	49.40	-0.60%	619,523
Aug 14, 2026	50.80	50.80	49.36	49.70	49.70	-1.49%	1,178,200
Aug 13, 2026	51.15	51.15	49.80	50.45	50.45	-0.49%	835,700
Aug 12, 2026	50.70	51.05	50.00	50.70	50.70	-0.10%	702,764
Aug 11, 2026	51.75	52.50	50.55	50.75	50.75	-2.59%	842,242
Aug 10, 2026	51.00	52.55	51.00	52.10	52.10	1.26%	1,127,400
Aug 7, 2026	50.60	51.65	49.98	51.45	51.45	0.88%	1,445,700
Aug 6, 2026	51.85	51.95	50.65	51.00	51.00	-1.54%	1,148,200
Aug 5, 2026	51.85	52.15	50.95	51.80	51.80	-0.10%	1,101,900
Aug 4, 2026	52.40	52.55	50.70	51.85	51.85	-1.05%	1,426,000
Aug 3, 2026	53.80	53.80	52.00	52.40	52.40	-2.24%	1,225,348
Jul 31, 2026	51.60	53.80	51.10	53.60	53.60	1.42%	1,797,700
Jul 30, 2026	53.00	54.40	52.05	52.85	52.85	0.09%	2,066,455
Jul 29, 2026	51.20	53.65	50.80	52.80	52.80	4.24%	2,634,100
Jul 28, 2026	49.94	51.35	49.60	50.65	50.65	2.03%	1,234,300
Jul 27, 2026	49.30	50.25	48.38	49.64	49.64	1.64%	647,765
Jul 24, 2026	49.90	49.90	48.38	48.84	48.84	-2.42%	804,500
Jul 23, 2026	50.90	50.90	49.32	50.05	50.05	-	854,200
Jul 22, 2026	50.15	51.20	49.14	50.05	50.05	-0.20%	1,395,944
Jul 21, 2026	50.95	51.15	49.58	50.15	50.15	-1.28%	1,185,800
Jul 20, 2026	49.90	51.45	49.12	50.80	50.80	2.71%	1,519,600
Jul 17, 2026	50.70	52.40	48.32	49.46	49.46	-2.45%	1,895,500
Jul 16, 2026	50.55	52.15	50.30	50.70	50.70	0.30%	1,889,000
Jul 15, 2026	48.10	51.55	47.80	50.55	50.55	5.44%	3,019,616
Jul 14, 2026	48.00	48.80	46.94	47.94	47.94	0.97%	654,834
Jul 13, 2026	49.00	49.00	46.70	47.48	47.48	-1.90%	836,600
Jul 10, 2026	47.00	49.12	46.08	48.40	48.40	3.20%	1,267,200
Jul 9, 2026	48.90	48.90	46.46	46.90	46.90	-2.29%	1,039,600
Jul 8, 2026	46.94	48.32	46.46	48.00	48.00	3.18%	1,388,300
Jul 7, 2026	47.98	47.98	46.00	46.52	46.52	-3.08%	1,422,800
Jul 6, 2026	47.70	48.70	47.36	48.00	48.00	0.67%	841,800
Jul 3, 2026	47.66	49.26	47.66	48.20	47.68	0.37%	873,400
Jul 2, 2026	48.30	49.76	47.58	48.02	47.50	0.97%	1,427,900
Jun 30, 2026	47.58	48.18	46.60	47.56	47.05	-1.41%	1,041,737
Jun 29, 2026	47.76	48.72	46.14	48.24	47.72	1.05%	1,916,400
Jun 26, 2026	49.72	50.40	47.40	47.74	47.23	-4.02%	1,568,200
Jun 25, 2026	50.10	51.65	49.12	49.74	49.21	-0.82%	2,047,238
Jun 24, 2026	52.00	52.40	49.56	50.15	49.61	-3.09%	1,578,000
Jun 23, 2026	51.50	53.50	51.20	51.75	51.19	-2.27%	1,203,100
Jun 22, 2026	51.70	53.35	48.30	52.95	52.38	2.42%	2,135,700
Jun 18, 2026	53.95	53.95	51.45	51.70	51.14	-4.17%	1,622,471
Jun 17, 2026	55.35	55.40	53.25	53.95	53.37	-2.62%	1,116,278
Jun 16, 2026	57.05	57.05	55.00	55.40	54.81	-2.38%	943,100
Jun 15, 2026	57.00	57.95	56.05	56.75	56.14	1.61%	1,248,100
Jun 12, 2026	54.30	56.70	53.85	55.85	55.25	2.85%	1,537,200