HKG:1882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	20.48	20.68	20.04	20.62	-	1.98%	2,269,770
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
Jun 23, 2026	19.14	19.51	18.53	18.76	18.76	-3.55%	4,377,000
Jun 22, 2026	19.81	19.97	19.21	19.45	19.45	-1.27%	2,351,611
Jun 18, 2026	20.22	20.56	19.41	19.70	19.70	-4.28%	5,509,636
Jun 17, 2026	20.80	20.80	20.42	20.58	20.58	-1.34%	840,104
Jun 16, 2026	20.72	21.20	20.72	20.86	20.86	-1.04%	883,164
Jun 15, 2026	20.96	21.08	20.70	21.08	21.08	2.23%	590,000
Jun 12, 2026	20.22	20.76	20.22	20.62	20.62	1.88%	1,331,801
Jun 11, 2026	20.22	20.32	20.04	20.24	20.24	-0.69%	1,103,000
Jun 10, 2026	20.48	20.56	20.12	20.38	20.38	-1.16%	924,230
Jun 9, 2026	20.40	20.96	20.40	20.62	20.62	0.49%	2,344,000
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