HKG:1908 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	13.29	13.36	12.99	13.15	13.15	-1.05%	1,551,594
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
Aug 31, 2026	14.60	14.60	12.73	12.92	12.92	-16.43%	29,225,483
Aug 28, 2026	15.80	16.41	15.26	15.46	15.46	-3.13%	9,787,516
Aug 27, 2026	16.59	16.59	15.76	15.96	15.96	-2.33%	3,481,573
Aug 26, 2026	15.97	16.57	15.90	16.34	16.34	2.77%	3,629,114
Aug 25, 2026	16.00	16.22	15.74	15.90	15.90	-0.25%	3,079,756
Aug 24, 2026	15.84	16.29	15.74	15.94	15.94	-1.73%	7,170,503
Aug 21, 2026	16.10	16.34	15.90	16.22	16.22	0.75%	4,568,070
Aug 20, 2026	15.70	16.70	15.70	16.10	16.10	0.94%	8,610,157
Aug 19, 2026	16.18	16.46	15.92	15.95	15.95	0.19%	4,881,462
Aug 18, 2026	15.50	16.22	15.50	15.92	15.92	2.38%	3,175,178
Aug 17, 2026	15.40	15.65	15.24	15.55	15.55	1.11%	3,797,133
Aug 14, 2026	15.22	15.42	15.08	15.38	15.38	-0.19%	2,938,100
Aug 13, 2026	15.99	16.00	15.27	15.41	15.41	-3.69%	5,320,588
Aug 12, 2026	14.80	16.16	14.41	16.00	16.00	8.99%	8,158,216
Aug 11, 2026	14.49	14.88	14.49	14.68	14.68	-0.41%	2,322,673