HKG:1882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	24.50	24.50	23.10	23.82	-	1.36%	324,000
Feb 2, 2026	24.50	24.50	23.12	23.50	23.50	-2.81%	1,344,000
Jan 30, 2026	24.30	24.32	23.80	24.18	24.18	-0.33%	2,774,991
Jan 29, 2026	24.50	24.82	24.04	24.26	24.26	-2.57%	2,072,000
Jan 28, 2026	24.22	24.94	24.16	24.90	24.90	2.30%	2,981,334
Jan 27, 2026	23.30	24.44	23.30	24.34	24.34	1.50%	2,816,172
Jan 26, 2026	24.58	24.68	23.82	23.98	23.98	-2.44%	1,721,760
Jan 23, 2026	24.62	24.66	24.18	24.58	24.58	0.82%	2,701,391
Jan 22, 2026	24.08	24.46	23.94	24.38	24.38	0.74%	3,721,000
Jan 21, 2026	23.98	24.20	23.60	24.20	24.20	1.60%	3,333,000
Jan 20, 2026	24.14	24.16	23.60	23.82	23.82	-0.75%	873,000
Jan 19, 2026	23.94	24.08	23.56	24.00	24.00	0.50%	1,684,003
Jan 16, 2026	24.00	24.16	23.68	23.88	23.88	0.76%	1,914,140
Jan 15, 2026	23.54	23.90	23.26	23.70	23.70	0.08%	1,540,291
Jan 14, 2026	24.00	24.00	23.50	23.68	23.68	-0.42%	2,011,000
Jan 13, 2026	23.80	23.98	23.34	23.78	23.78	1.19%	2,102,089
Jan 12, 2026	24.18	24.50	23.34	23.50	23.50	-1.92%	1,997,000
Jan 9, 2026	23.04	24.10	22.94	23.96	23.96	3.99%	3,326,720
Jan 8, 2026	23.02	23.04	22.46	23.04	23.04	-0.09%	1,516,058
Jan 7, 2026	22.80	23.10	22.46	23.06	23.06	1.59%	3,657,385
Jan 6, 2026	22.86	22.86	22.20	22.70	22.70	0.89%	1,928,464
Jan 5, 2026	22.34	22.62	22.06	22.50	22.50	1.08%	1,646,526
Jan 2, 2026	22.18	22.36	22.02	22.26	22.26	0.45%	654,080
Dec 31, 2025	22.48	22.48	21.88	22.16	22.16	-0.98%	4,735,000
Dec 30, 2025	21.82	22.56	21.60	22.38	22.38	2.75%	1,113,000
Dec 29, 2025	21.82	22.40	21.58	21.78	21.78	-1.80%	2,091,164
Dec 24, 2025	22.24	22.24	21.80	22.18	22.18	0.82%	374,331
Dec 23, 2025	22.24	22.24	21.80	22.00	22.00	0.27%	1,046,893
Dec 22, 2025	21.86	22.18	21.82	21.94	21.94	1.57%	1,144,654
Dec 19, 2025	21.76	21.94	21.26	21.60	21.60	0.09%	1,533,866
Dec 18, 2025	21.40	21.60	21.08	21.58	21.58	1.89%	2,232,366
Dec 17, 2025	21.74	21.74	21.04	21.18	21.18	-1.03%	1,966,332
Dec 16, 2025	22.24	22.24	21.22	21.40	21.40	-3.17%	2,374,332
Dec 15, 2025	22.40	22.40	21.96	22.10	22.10	-1.34%	1,560,070
Dec 12, 2025	22.20	22.46	22.16	22.40	22.40	1.08%	1,967,000
Dec 11, 2025	22.46	22.84	21.96	22.16	22.16	-1.86%	1,335,000
Dec 10, 2025	22.02	22.64	22.02	22.58	22.58	-0.09%	1,013,488
Dec 9, 2025	22.88	22.88	22.04	22.60	22.60	-0.70%	3,279,000
Dec 8, 2025	22.96	22.98	22.14	22.76	22.76	0.09%	1,559,196
Dec 5, 2025	22.50	22.88	22.38	22.74	22.74	0.62%	1,712,090
Dec 4, 2025	22.20	22.60	22.12	22.60	22.60	1.71%	810,892
Dec 3, 2025	22.30	22.30	21.92	22.22	22.22	-0.36%	1,101,884
Dec 2, 2025	22.28	22.42	22.04	22.30	22.30	0.72%	1,707,000
Dec 1, 2025	21.98	22.18	21.56	22.14	22.14	1.47%	3,012,041
Nov 28, 2025	21.98	22.02	21.78	21.82	21.82	-1.00%	1,701,000
Nov 27, 2025	22.42	22.42	21.98	22.04	22.04	-0.99%	776,000
Nov 26, 2025	22.08	22.46	22.04	22.26	22.26	0.91%	831,402
Nov 25, 2025	21.82	22.08	21.68	22.06	22.06	1.29%	1,777,956
Nov 24, 2025	21.60	21.80	21.54	21.78	21.78	0.83%	2,542,183
Nov 21, 2025	21.96	22.00	21.52	21.60	21.60	-2.79%	1,704,984