HKG:1880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	46.38	46.84	45.68	45.96	45.96	-0.86%	683,400
Sep 14, 2026	46.80	47.04	46.18	46.36	46.36	-0.94%	596,860
Sep 11, 2026	47.28	47.28	46.42	46.80	46.80	-1.93%	725,407
Sep 10, 2026	49.16	49.16	47.46	47.72	47.72	-2.33%	720,700
Sep 9, 2026	49.50	50.20	48.52	48.86	48.86	-1.89%	692,000
Sep 8, 2026	50.30	50.60	49.72	49.80	49.80	-0.90%	629,000
Sep 7, 2026	49.60	50.70	49.40	50.25	50.25	0.50%	1,047,600
Sep 4, 2026	49.00	50.30	48.42	50.00	50.00	2.71%	1,190,800
Sep 3, 2026	48.10	50.15	48.10	48.68	48.68	1.00%	1,159,300
Sep 2, 2026	49.06	49.50	48.06	48.20	48.20	-2.31%	1,481,900
Sep 1, 2026	48.40	49.92	48.24	49.34	49.34	2.11%	1,060,000
Aug 31, 2026	49.48	49.48	48.04	48.32	48.32	-2.34%	808,101
Aug 28, 2026	49.50	49.86	48.56	49.48	49.48	0.65%	561,389
Aug 27, 2026	49.50	49.50	48.88	49.16	49.16	-0.20%	721,500
Aug 26, 2026	48.98	49.78	48.96	49.26	49.26	0.65%	939,100
Aug 25, 2026	48.80	49.02	48.08	48.94	48.94	0.95%	732,000
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