HKG:1880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	55.95	57.30	53.70	57.10	57.10	2.06%	2,844,100
May 29, 2026	52.10	58.45	52.10	55.95	55.95	7.39%	11,527,380
May 28, 2026	53.85	53.85	51.55	52.10	52.10	-3.07%	1,304,300
May 27, 2026	54.50	54.95	52.90	53.75	53.75	-0.92%	1,518,300
May 26, 2026	54.50	54.90	53.70	54.25	54.25	-0.37%	879,200
May 22, 2026	55.05	55.05	54.10	54.45	54.45	-0.27%	668,071
May 21, 2026	55.00	56.05	54.40	54.60	54.60	-0.91%	878,306
May 20, 2026	56.15	56.15	54.80	55.10	55.10	-1.52%	768,100
May 19, 2026	55.70	57.15	55.65	55.95	55.95	-0.18%	991,736
May 18, 2026	57.60	57.60	55.30	56.05	56.05	-1.84%	1,964,885
May 15, 2026	57.10	57.40	55.85	57.10	57.10	-0.52%	1,699,800
May 14, 2026	58.00	58.70	56.30	57.40	57.40	0.17%	3,906,001
May 13, 2026	58.40	58.45	56.75	57.30	57.30	-1.63%	1,615,622
May 12, 2026	58.90	59.15	58.10	58.25	58.25	-0.68%	1,130,936
May 11, 2026	58.10	58.90	57.25	58.65	58.65	0.34%	1,233,748
May 8, 2026	59.30	59.30	57.95	58.45	58.45	-1.43%	1,486,900
May 7, 2026	58.40	59.40	58.40	59.30	59.30	2.15%	1,992,200
May 6, 2026	60.35	60.55	57.80	58.05	58.05	-3.81%	4,301,990
May 5, 2026	63.00	63.00	58.60	60.35	60.35	-4.43%	2,357,200
May 4, 2026	63.45	64.60	62.50	63.15	63.15	-0.47%	736,050
Apr 30, 2026	66.65	66.80	63.05	63.45	63.45	-2.91%	1,770,128
Apr 29, 2026	62.60	65.50	62.35	65.35	65.35	4.90%	1,553,351
Apr 28, 2026	63.60	63.60	61.50	62.30	62.30	-2.04%	1,348,010
Apr 27, 2026	65.00	65.00	62.80	63.60	63.60	-1.09%	1,418,700
Apr 24, 2026	65.20	65.20	64.15	64.30	64.30	-1.83%	771,821
Apr 23, 2026	67.00	67.00	64.80	65.50	65.50	-1.73%	721,540
Apr 22, 2026	67.00	67.25	65.90	66.65	66.65	-0.37%	1,024,180
Apr 21, 2026	67.40	68.75	66.55	66.90	66.90	-	1,027,218
Apr 20, 2026	66.00	67.95	65.05	66.90	66.90	1.90%	1,803,500
Apr 17, 2026	66.60	67.65	64.90	65.65	65.65	-2.09%	2,262,200
Apr 16, 2026	66.40	67.25	65.80	67.05	67.05	2.05%	1,125,600
Apr 15, 2026	66.00	67.10	65.30	65.70	65.70	0.92%	1,464,300
Apr 14, 2026	65.45	66.90	64.60	65.10	65.10	0.77%	1,227,720
Apr 13, 2026	64.95	65.30	64.00	64.60	64.60	-0.54%	844,100
Apr 10, 2026	65.40	65.90	63.70	64.95	64.95	0.15%	2,190,354
Apr 9, 2026	67.75	67.75	64.45	64.85	64.85	-4.49%	1,526,500
Apr 8, 2026	67.25	68.45	67.05	67.90	67.90	2.03%	1,521,100
Apr 2, 2026	67.00	67.00	65.00	66.55	66.55	0.15%	1,353,700
Apr 1, 2026	66.40	67.25	65.50	66.45	66.45	2.31%	1,792,120
Mar 31, 2026	65.10	68.00	64.60	64.95	64.95	1.48%	2,313,316
Mar 30, 2026	63.90	64.70	63.15	64.00	64.00	-1.69%	1,104,800
Mar 27, 2026	63.35	65.70	63.35	65.10	65.10	1.40%	1,946,155
Mar 26, 2026	66.20	66.55	63.85	64.20	64.20	-3.31%	1,647,700
Mar 25, 2026	67.80	67.80	65.65	66.40	66.40	-0.60%	1,675,900
Mar 24, 2026	68.30	68.30	65.10	66.80	66.80	0.07%	1,668,012
Mar 23, 2026	69.40	69.40	66.05	66.75	66.75	-3.96%	1,564,360
Mar 20, 2026	68.40	71.00	68.40	69.50	69.50	1.76%	1,730,000
Mar 19, 2026	69.65	70.45	67.95	68.30	68.30	-3.33%	1,087,800
Mar 18, 2026	71.40	71.70	70.00	70.65	70.65	-0.91%	931,144
Mar 17, 2026	72.30	73.20	71.05	71.30	71.30	-1.99%	1,393,204