HKG:1880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	55.75	55.80	53.75	54.30	53.72	-1.27%	1,074,210
Jun 10, 2026	54.80	55.85	53.55	55.00	54.41	1.76%	2,096,800
Jun 9, 2026	54.50	54.55	53.25	54.05	53.47	-0.83%	906,300
Jun 8, 2026	55.55	58.05	53.60	54.50	53.91	-2.33%	3,651,560
Jun 5, 2026	55.50	58.90	55.30	55.80	55.20	1.55%	3,839,700
Jun 4, 2026	56.10	57.20	54.30	54.95	54.36	-2.05%	1,083,800
Jun 3, 2026	56.65	56.65	54.90	56.10	55.50	-0.97%	2,169,715
Jun 2, 2026	57.10	57.15	55.75	56.65	56.04	-0.79%	2,049,510
Jun 1, 2026	55.95	57.30	53.70	57.10	56.49	2.06%	2,844,100
May 29, 2026	52.10	58.45	52.10	55.95	55.35	7.39%	11,527,380
May 28, 2026	53.85	53.85	51.55	52.10	51.54	-3.07%	1,304,300
May 27, 2026	54.50	54.95	52.90	53.75	53.17	-0.92%	1,518,300
May 26, 2026	54.50	54.90	53.70	54.25	53.67	-0.37%	879,200
May 22, 2026	55.05	55.05	54.10	54.45	53.87	-0.27%	668,071
May 21, 2026	55.00	56.05	54.40	54.60	54.01	-0.91%	878,306
May 20, 2026	56.15	56.15	54.80	55.10	54.51	-1.52%	768,100
May 19, 2026	55.70	57.15	55.65	55.95	55.35	-0.18%	991,736
May 18, 2026	57.60	57.60	55.30	56.05	55.45	-1.84%	1,964,885
May 15, 2026	57.10	57.40	55.85	57.10	56.49	-0.52%	1,699,800
May 14, 2026	58.00	58.70	56.30	57.40	56.78	0.17%	3,906,001
May 13, 2026	58.40	58.45	56.75	57.30	56.68	-1.63%	1,615,622
May 12, 2026	58.90	59.15	58.10	58.25	57.62	-0.68%	1,130,936
May 11, 2026	58.10	58.90	57.25	58.65	58.02	0.34%	1,233,748
May 8, 2026	59.30	59.30	57.95	58.45	57.82	-1.43%	1,486,900
May 7, 2026	58.40	59.40	58.40	59.30	58.66	2.15%	1,992,200
May 6, 2026	60.35	60.55	57.80	58.05	57.43	-3.81%	4,301,990
May 5, 2026	63.00	63.00	58.60	60.35	59.70	-4.43%	2,357,200
May 4, 2026	63.45	64.60	62.50	63.15	62.47	-0.47%	736,050
Apr 30, 2026	66.65	66.80	63.05	63.45	62.77	-2.91%	1,770,128
Apr 29, 2026	62.60	65.50	62.35	65.35	64.65	4.90%	1,553,351
Apr 28, 2026	63.60	63.60	61.50	62.30	61.63	-2.04%	1,348,010