HKG:1908 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	13.99	13.99	13.46	13.82	13.82	-	2,894,500
Nov 10, 2026	13.67	13.89	13.45	13.82	13.82	2.75%	2,332,100
Nov 9, 2026	14.12	14.12	13.22	13.45	13.45	-3.24%	4,049,610
Nov 6, 2026	13.71	14.20	13.71	13.90	13.90	-1.91%	3,935,939
Nov 5, 2026	13.25	14.17	13.44	14.17	14.17	6.94%	8,835,569
Nov 4, 2026	13.49	13.49	12.98	13.25	13.25	-1.78%	3,682,827
Nov 3, 2026	13.19	13.51	13.09	13.49	13.49	2.98%	4,017,290
Nov 2, 2026	12.78	13.19	12.78	13.10	13.10	0.85%	3,242,981
Oct 30, 2026	12.63	13.23	12.63	12.99	12.99	1.56%	4,043,697
Oct 29, 2026	12.91	12.92	12.62	12.79	12.79	-0.93%	3,715,249
Oct 28, 2026	12.98	12.99	12.69	12.91	12.91	1.57%	3,414,814
Oct 27, 2026	13.29	13.29	12.55	12.71	12.71	-1.47%	2,820,191
Oct 26, 2026	12.45	13.16	12.36	12.90	12.90	3.37%	4,755,912
Oct 23, 2026	12.61	12.81	12.39	12.48	12.48	-1.65%	6,299,974
Oct 22, 2026	12.70	13.15	12.56	12.69	12.69	-3.50%	6,815,233
Oct 21, 2026	13.29	13.36	12.99	13.15	13.15	-1.05%	1,562,594
Oct 20, 2026	13.27	13.50	12.99	13.29	13.29	-	4,640,500
Oct 16, 2026	12.89	13.73	12.85	13.29	13.29	3.10%	4,089,671
Oct 15, 2026	13.10	13.19	12.71	12.89	12.89	-1.60%	3,789,343
Oct 14, 2026	12.99	13.22	12.85	13.10	13.10	-0.15%	4,229,686
Oct 13, 2026	13.16	13.23	12.78	13.12	13.12	0.92%	3,324,277
Oct 12, 2026	13.32	13.63	12.97	13.00	13.00	-0.99%	4,109,595
Oct 9, 2026	13.72	13.74	13.07	13.13	13.13	-2.81%	4,878,350
Oct 8, 2026	13.38	13.90	13.13	13.51	13.51	1.58%	9,524,276
Oct 7, 2026	13.34	13.45	13.21	13.30	13.30	-0.30%	723,194
Oct 6, 2026	13.80	13.80	13.32	13.34	13.34	0.98%	918,000
Oct 5, 2026	13.80	13.80	12.83	13.21	13.21	-0.23%	1,162,626
Oct 2, 2026	13.94	13.96	13.17	13.24	13.24	-3.15%	1,183,081
Sep 30, 2026	13.20	13.78	12.60	13.67	13.67	-0.07%	16,761,124
Sep 29, 2026	12.77	13.82	12.77	13.68	13.68	7.13%	16,484,000
Sep 28, 2026	12.40	12.96	12.21	12.77	12.77	5.89%	17,435,527
Sep 25, 2026	12.46	12.46	11.88	12.06	12.06	-2.03%	1,324,083
Sep 24, 2026	12.52	12.52	12.08	12.31	12.31	-2.07%	4,776,233
Sep 23, 2026	12.57	12.95	12.48	12.57	12.57	-	14,235,017
Sep 22, 2026	12.42	12.61	12.32	12.57	12.57	0.40%	5,611,219
Sep 21, 2026	12.23	12.70	11.59	12.52	12.52	2.79%	12,557,215
Sep 18, 2026	11.81	12.25	11.70	12.18	12.18	3.05%	9,166,511
Sep 17, 2026	12.06	12.06	11.56	11.82	11.82	-1.99%	6,762,000
Sep 16, 2026	11.84	12.14	11.47	12.06	12.06	1.86%	10,025,000
Sep 15, 2026	11.81	11.90	11.56	11.84	11.84	-0.34%	10,238,053
Sep 14, 2026	12.15	12.26	11.86	11.88	11.88	-2.22%	6,911,434
Sep 11, 2026	12.45	12.45	12.06	12.15	12.15	-2.49%	5,231,971
Sep 10, 2026	12.55	12.55	12.22	12.46	12.46	-0.72%	3,396,000
Sep 9, 2026	12.66	12.81	12.46	12.55	12.55	-1.18%	6,284,288
Sep 8, 2026	12.33	12.88	12.26	12.70	12.70	3.67%	9,532,662
Sep 7, 2026	12.57	12.71	12.07	12.25	12.25	-2.47%	6,414,000
Sep 4, 2026	13.10	13.25	12.47	12.56	12.56	-1.88%	18,905,722
Sep 3, 2026	12.75	12.99	12.60	12.80	12.80	2.73%	16,174,720
Sep 2, 2026	12.22	12.78	11.84	12.46	12.46	2.05%	16,866,109
Sep 1, 2026	12.92	12.99	11.86	12.21	12.21	-5.50%	28,639,360