HKG:1882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	20.30	21.30	20.26	20.52	20.52	-0.77%	832,044
Jun 5, 2026	20.30	21.16	20.30	20.68	20.68	-1.71%	2,383,380
Jun 4, 2026	20.62	21.28	20.62	21.04	21.04	0.96%	1,608,400
Jun 3, 2026	20.76	21.38	20.76	20.84	20.84	-1.51%	1,926,252
Jun 2, 2026	19.90	21.16	19.58	21.16	21.16	6.71%	4,005,000
Jun 1, 2026	19.65	20.20	19.60	19.83	19.83	0.35%	2,303,453
May 29, 2026	19.83	20.04	19.57	19.76	19.76	-0.35%	3,650,189
May 28, 2026	20.16	20.78	19.73	19.83	19.83	-2.22%	4,835,143
May 27, 2026	20.22	20.68	20.14	20.28	20.28	-2.41%	1,466,816
May 26, 2026	20.88	20.88	20.42	20.78	20.78	-0.48%	1,484,940
May 22, 2026	20.60	21.02	20.60	20.88	20.88	1.06%	3,254,076
May 21, 2026	20.60	21.40	20.52	20.66	20.66	-1.90%	2,628,904
May 20, 2026	21.44	21.44	20.84	21.06	21.06	-0.94%	1,960,600
May 19, 2026	20.94	21.56	20.92	21.26	21.26	-0.37%	2,169,085
May 18, 2026	21.58	21.76	21.08	21.34	21.34	-2.02%	2,053,170
May 15, 2026	22.30	22.50	21.60	21.78	21.78	-1.09%	2,501,148
May 14, 2026	22.02	22.40	21.90	22.02	22.02	-1.08%	1,190,838
May 13, 2026	22.34	22.50	22.06	22.26	22.26	-0.36%	1,883,803
May 12, 2026	22.70	22.80	22.20	22.34	22.34	-1.59%	1,274,060
May 11, 2026	21.56	22.98	21.56	22.70	22.70	2.34%	2,834,200
May 8, 2026	21.78	22.26	21.56	22.18	22.18	1.84%	4,090,015
May 7, 2026	21.68	21.92	21.28	21.78	21.78	0.93%	1,840,720
May 6, 2026	21.46	21.58	21.06	21.58	21.58	1.51%	1,529,000
May 5, 2026	21.62	21.62	21.02	21.26	21.26	-0.75%	458,918
May 4, 2026	21.60	21.60	21.24	21.42	21.42	1.42%	734,156
Apr 30, 2026	21.26	21.32	20.98	21.12	21.12	-1.95%	1,834,999
Apr 29, 2026	21.46	21.68	21.26	21.54	21.54	1.22%	2,371,000
Apr 28, 2026	21.28	21.32	20.96	21.28	21.28	0.09%	1,636,228
Apr 27, 2026	20.76	21.36	20.76	21.26	21.26	1.53%	1,888,000
Apr 24, 2026	20.64	21.34	20.64	20.94	20.94	-1.97%	3,289,510
Apr 23, 2026	21.76	21.76	21.00	21.36	21.36	0.28%	1,572,400
Apr 22, 2026	20.80	21.52	20.80	21.30	21.30	-1.21%	685,000
Apr 21, 2026	21.46	21.58	21.26	21.56	21.56	1.13%	1,039,064
Apr 20, 2026	21.76	21.76	21.22	21.32	21.32	-1.39%	1,201,469
Apr 17, 2026	21.56	21.98	21.20	21.62	21.62	-0.55%	2,281,360
Apr 16, 2026	21.76	21.96	21.50	21.74	21.74	0.18%	2,284,000
Apr 15, 2026	21.60	22.12	21.42	21.70	21.70	1.40%	2,605,796
Apr 14, 2026	20.90	21.54	20.90	21.40	21.40	1.33%	1,968,000
Apr 13, 2026	21.30	21.38	20.74	21.12	21.12	-2.04%	3,310,332
Apr 10, 2026	21.76	21.82	21.30	21.56	21.56	-0.19%	1,936,748
Apr 9, 2026	21.60	21.68	21.06	21.60	21.60	1.79%	3,436,146
Apr 8, 2026	21.46	21.46	20.80	21.22	21.22	4.02%	2,276,577
Apr 2, 2026	20.80	20.80	20.10	20.40	20.40	-0.58%	2,444,000
Apr 1, 2026	20.78	20.78	20.26	20.52	20.52	1.99%	1,689,000
Mar 31, 2026	19.90	20.56	19.88	20.12	20.12	-1.18%	3,027,179
Mar 30, 2026	20.40	20.68	20.14	20.36	20.36	-0.29%	1,965,952
Mar 27, 2026	20.00	20.64	19.85	20.42	20.42	2.10%	3,957,768
Mar 26, 2026	21.56	21.66	20.66	20.80	20.00	-3.53%	2,245,456
Mar 25, 2026	21.26	21.80	21.26	21.56	20.73	-0.19%	1,125,094
Mar 24, 2026	21.98	21.64	20.24	21.60	20.77	3.25%	2,234,000