HKG:1908 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	14.37	14.51	14.15	14.22	14.22	-0.07%	5,453,448
Mar 4, 2026	14.65	14.80	13.96	14.23	14.23	-3.33%	11,380,770
Mar 3, 2026	15.00	15.08	14.64	14.72	14.72	-1.08%	9,603,811
Mar 2, 2026	15.35	15.35	14.61	14.88	14.88	-1.59%	8,261,526
Feb 27, 2026	15.08	15.34	14.86	15.12	15.12	-0.85%	5,041,125
Feb 26, 2026	15.53	15.73	15.01	15.25	15.25	-2.24%	8,434,056
Feb 25, 2026	14.80	15.90	14.80	15.60	15.60	5.12%	7,436,815
Feb 24, 2026	14.90	14.98	14.71	14.84	14.84	-0.40%	6,590,998
Feb 23, 2026	14.90	14.94	14.77	14.90	14.90	0.20%	4,434,090
Feb 20, 2026	15.26	15.26	14.82	14.87	14.87	-2.56%	2,476,002
Feb 16, 2026	15.35	15.35	15.01	15.26	15.26	-1.48%	1,025,901
Feb 13, 2026	15.59	15.60	15.30	15.49	15.49	-0.77%	3,676,704
Feb 12, 2026	15.74	15.99	15.58	15.61	15.61	-0.45%	4,003,059
Feb 11, 2026	15.96	16.05	15.62	15.68	15.68	-1.82%	7,834,114
Feb 10, 2026	16.39	16.56	15.92	15.97	15.97	-3.15%	6,476,860
Feb 9, 2026	16.00	16.96	16.00	16.49	16.49	1.66%	5,276,440
Feb 6, 2026	16.45	16.53	16.10	16.22	16.22	-1.99%	11,060,960
Feb 5, 2026	16.66	17.10	16.41	16.55	16.55	-0.66%	7,415,496
Feb 4, 2026	16.29	16.82	16.01	16.66	16.66	2.84%	16,929,190
Feb 3, 2026	15.60	16.40	15.60	16.20	16.20	1.95%	11,997,610
Feb 2, 2026	15.86	16.18	15.64	15.89	15.89	-1.12%	7,494,143
Jan 30, 2026	16.15	16.28	15.89	16.07	16.07	-0.86%	7,643,047
Jan 29, 2026	15.61	16.53	15.25	16.21	16.21	4.45%	12,474,120
Jan 28, 2026	14.80	15.62	14.55	15.52	15.52	4.65%	10,071,600
Jan 27, 2026	14.49	14.93	14.33	14.83	14.83	2.42%	7,554,028
Jan 26, 2026	15.05	15.07	14.37	14.48	14.48	-3.79%	12,339,200
Jan 23, 2026	15.36	15.78	15.02	15.05	15.05	-1.63%	5,042,340
Jan 22, 2026	15.30	15.50	15.10	15.30	15.30	0.99%	4,460,594
Jan 21, 2026	15.04	15.47	15.00	15.15	15.15	-0.39%	4,236,785
Jan 20, 2026	14.39	15.35	14.27	15.21	15.21	6.22%	7,472,098
Jan 19, 2026	14.59	14.87	13.97	14.32	14.32	-1.38%	13,318,900
Jan 16, 2026	14.92	15.17	14.31	14.52	14.52	-3.46%	7,012,885
Jan 15, 2026	14.79	15.28	14.76	15.04	15.04	1.69%	4,181,740
Jan 14, 2026	14.70	15.02	14.50	14.79	14.79	0.68%	5,124,490
Jan 13, 2026	15.37	15.41	14.63	14.69	14.69	-4.42%	10,322,560
Jan 12, 2026	15.83	15.89	15.16	15.37	15.37	-2.91%	5,156,469
Jan 9, 2026	15.70	15.92	15.66	15.83	15.83	-1.19%	3,187,800
Jan 8, 2026	16.36	16.36	15.71	16.02	16.02	-0.87%	2,978,193
Jan 7, 2026	16.25	16.39	16.07	16.16	16.16	0.12%	3,561,040
Jan 6, 2026	15.70	16.36	15.70	16.14	16.14	2.02%	3,072,166
Jan 5, 2026	15.40	16.17	15.20	15.82	15.82	2.86%	4,568,660
Jan 2, 2026	15.38	15.51	15.05	15.38	15.38	-1.73%	2,512,562
Dec 31, 2025	15.30	15.80	14.90	15.65	15.65	3.16%	8,824,219
Dec 30, 2025	15.81	15.81	15.07	15.17	15.17	-1.81%	2,515,260
Dec 29, 2025	15.99	15.99	15.29	15.45	15.45	-0.83%	3,444,173
Dec 24, 2025	15.70	15.80	15.43	15.58	15.58	-1.02%	2,270,295
Dec 23, 2025	16.10	16.24	15.72	15.74	15.74	-1.44%	1,494,485
Dec 22, 2025	16.50	16.50	15.86	15.97	15.97	-2.20%	5,476,332
Dec 19, 2025	17.00	17.00	16.20	16.33	16.33	-1.86%	18,269,690
Dec 18, 2025	17.19	17.19	16.60	16.64	16.64	-3.20%	6,693,287