HKG:1882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.83%	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
Mar 23, 2026	21.50	21.52	20.64	20.92	20.12	-3.86%	3,406,472
Mar 20, 2026	21.90	22.04	21.54	21.76	20.92	-0.27%	2,711,253
Mar 19, 2026	21.96	22.20	21.60	21.82	20.98	-2.06%	2,936,000
Mar 18, 2026	22.46	22.76	22.10	22.28	21.42	-0.80%	2,687,975
Mar 17, 2026	22.80	23.04	22.30	22.46	21.60	-1.58%	2,923,000
Mar 16, 2026	23.06	23.40	22.36	22.82	21.94	-0.95%	1,577,849
Mar 13, 2026	23.24	23.42	22.80	23.04	22.15	-0.78%	1,236,000
Mar 12, 2026	23.12	23.62	22.94	23.22	22.33	-0.60%	2,605,854
Mar 11, 2026	23.28	23.66	23.06	23.36	22.46	1.30%	1,508,500
Mar 10, 2026	23.26	23.26	23.00	23.06	22.17	1.14%	1,620,000
Mar 9, 2026	22.52	22.90	22.10	22.80	21.92	-2.48%	2,680,830
Mar 6, 2026	23.58	23.58	22.96	23.38	22.48	0.52%	1,772,107
Mar 5, 2026	24.38	24.38	23.10	23.26	22.37	-0.68%	2,038,469
Mar 4, 2026	23.46	24.12	23.10	23.42	22.52	-2.66%	3,261,072
Mar 3, 2026	25.10	25.50	23.88	24.06	23.13	-4.90%	1,892,000
Mar 2, 2026	25.08	25.70	24.84	25.30	24.33	-0.08%	2,595,024
Feb 27, 2026	25.64	25.64	24.96	25.32	24.35	-1.25%	2,789,614
Feb 26, 2026	25.70	26.00	25.52	25.64	24.65	-0.23%	2,503,346
Feb 25, 2026	25.00	26.20	25.00	25.70	24.71	2.80%	4,227,404
Feb 24, 2026	24.20	25.06	24.20	25.00	24.04	1.13%	4,138,735
Feb 23, 2026	24.56	24.84	24.56	24.72	23.77	0.82%	1,817,048
Feb 20, 2026	24.70	24.74	24.44	24.52	23.58	-0.81%	1,536,013
Feb 16, 2026	24.58	24.94	24.02	24.72	23.77	0.73%	511,000
Feb 13, 2026	25.10	25.10	24.36	24.54	23.60	-2.31%	1,456,768
Feb 12, 2026	25.00	25.18	24.50	25.12	24.15	1.78%	3,152,457
Feb 11, 2026	24.00	24.88	24.00	24.68	23.73	0.98%	2,584,236
Feb 10, 2026	24.26	24.68	24.02	24.44	23.50	1.41%	5,141,266