HKG:1882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	18.20	18.30	17.79	18.00	18.00	-0.83%	3,610,000
Sep 1, 2026	17.88	18.16	17.74	18.15	18.15	0.22%	5,954,639
Aug 31, 2026	17.78	18.11	17.41	18.11	18.11	2.03%	14,484,168
Aug 28, 2026	17.57	17.85	17.45	17.75	17.75	1.37%	4,066,129
Aug 27, 2026	18.24	18.24	17.51	17.51	17.51	-4.16%	7,182,100
Aug 26, 2026	18.55	18.57	17.71	18.27	18.27	-1.51%	6,066,216
Aug 25, 2026	19.00	19.60	18.39	18.55	18.55	-5.45%	4,202,455
Aug 24, 2026	20.02	20.14	19.62	19.62	19.62	-2.00%	1,701,395
Aug 21, 2026	19.84	20.06	19.78	20.02	20.02	0.86%	1,109,707
Aug 20, 2026	20.70	20.70	19.81	19.85	19.85	-1.54%	1,866,000
Aug 19, 2026	20.68	20.68	20.00	20.16	20.16	-1.37%	1,329,989
Aug 18, 2026	20.28	20.50	20.22	20.44	20.44	1.09%	1,232,036
Aug 17, 2026	20.36	20.46	20.12	20.22	20.22	-0.69%	1,359,618
Aug 14, 2026	20.36	20.50	19.85	20.36	20.36	1.50%	2,243,200
Aug 13, 2026	20.48	20.48	20.04	20.06	20.06	-1.47%	2,141,280
Aug 12, 2026	20.20	20.40	20.02	20.36	20.36	0.20%	1,712,000
Aug 11, 2026	20.74	20.74	20.18	20.32	20.32	-0.49%	1,315,902
Aug 10, 2026	19.92	20.46	19.92	20.42	20.42	1.09%	1,386,284
Aug 7, 2026	20.28	20.42	19.92	20.20	20.20	0.30%	1,992,000
Aug 6, 2026	20.26	20.46	19.97	20.14	20.14	-0.49%	1,303,792
Aug 5, 2026	20.42	20.64	20.12	20.24	20.24	-0.59%	2,036,972
Aug 4, 2026	20.62	20.90	20.16	20.36	20.36	-2.12%	1,470,000
Aug 3, 2026	20.80	21.00	20.60	20.80	20.80	-0.10%	1,552,292
Jul 31, 2026	20.80	21.18	20.70	20.82	20.82	-0.10%	4,705,158
Jul 30, 2026	20.70	20.94	20.50	20.84	20.84	-	1,732,968
Jul 29, 2026	20.38	20.88	20.38	20.84	20.84	2.26%	3,001,760
Jul 28, 2026	20.22	20.48	19.88	20.38	20.38	0.79%	3,110,300
Jul 27, 2026	20.08	20.40	20.00	20.22	20.22	0.60%	3,000,250
Jul 24, 2026	19.46	20.18	19.46	20.10	20.10	0.20%	2,338,828
Jul 23, 2026	20.54	20.54	19.95	20.06	20.06	-1.38%	1,589,010
Jul 22, 2026	19.99	20.70	19.99	20.34	20.34	-0.59%	2,775,479
Jul 21, 2026	20.48	20.68	20.04	20.46	20.46	1.19%	3,163,473
Jul 20, 2026	19.94	20.36	19.73	20.22	20.22	0.70%	3,973,593
Jul 17, 2026	19.98	20.18	19.73	20.08	20.08	1.67%	6,130,050
Jul 16, 2026	19.29	19.82	19.15	19.75	19.75	2.76%	4,042,867
Jul 15, 2026	19.02	19.33	18.62	19.22	19.22	1.80%	3,956,635
Jul 14, 2026	18.60	18.94	18.27	18.88	18.88	1.94%	3,515,052
Jul 13, 2026	18.98	18.98	18.21	18.52	18.52	-1.28%	3,848,130
Jul 10, 2026	19.06	19.46	18.63	18.76	18.76	-2.75%	5,442,000
Jul 9, 2026	19.63	19.70	19.04	19.29	19.29	-1.73%	3,077,563
Jul 8, 2026	19.42	20.00	19.42	19.63	19.63	-2.05%	1,357,259
Jul 7, 2026	19.65	20.42	19.22	20.04	20.04	1.73%	4,052,279
Jul 6, 2026	19.34	19.73	19.27	19.70	19.70	1.55%	1,932,240
Jul 3, 2026	18.83	19.49	18.83	19.40	19.40	3.69%	1,260,146
Jul 2, 2026	18.43	19.80	18.43	18.71	18.71	-0.21%	3,355,017
Jun 30, 2026	18.36	18.78	18.15	18.75	18.75	1.68%	3,613,596
Jun 29, 2026	19.40	19.40	18.37	18.44	18.44	-1.86%	4,168,352
Jun 26, 2026	18.65	18.88	18.44	18.79	18.79	-1.16%	1,759,492
Jun 25, 2026	19.50	19.50	18.60	19.01	19.01	0.21%	2,177,233
Jun 24, 2026	18.87	19.24	18.68	18.97	18.97	1.12%	2,081,238