HKG:1908 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	14.99	16.00	14.99	15.78	-	-	118,000
May 29, 2026	14.99	16.50	14.97	15.78	15.78	6.05%	17,858,609
May 28, 2026	15.64	16.20	15.29	15.78	14.88	0.90%	7,572,309
May 27, 2026	15.70	15.99	15.44	15.64	14.75	-2.43%	4,951,791
May 26, 2026	15.92	16.19	15.17	16.03	15.12	0.94%	6,191,980
May 22, 2026	15.74	16.17	15.70	15.88	14.97	-	5,612,402
May 21, 2026	16.35	16.35	15.74	15.88	14.97	-1.98%	3,627,849
May 20, 2026	16.10	16.36	15.67	16.20	15.28	-0.67%	6,626,032
May 19, 2026	16.41	16.72	16.15	16.31	15.38	-0.61%	6,470,458
May 18, 2026	17.21	17.30	16.19	16.41	15.47	-6.17%	8,514,629
May 15, 2026	17.20	17.67	17.16	17.49	16.49	-0.63%	8,444,598
May 14, 2026	17.95	18.15	17.21	17.60	16.60	-3.03%	8,437,650
May 13, 2026	18.39	18.47	17.84	18.15	17.11	-0.17%	14,529,160
May 12, 2026	17.65	18.30	17.35	18.18	17.14	3.59%	21,230,360
May 11, 2026	16.80	17.74	16.54	17.55	16.55	3.91%	23,324,800
May 8, 2026	15.86	16.98	15.86	16.89	15.93	3.62%	15,908,500
May 7, 2026	16.16	16.48	15.78	16.30	15.37	1.24%	8,309,797
May 6, 2026	15.01	16.12	15.01	16.10	15.18	7.26%	13,628,920
May 5, 2026	15.01	15.11	14.79	15.01	14.15	0.20%	1,755,012
May 4, 2026	14.51	15.31	14.51	14.98	14.13	1.01%	2,180,831
Apr 30, 2026	15.00	15.59	14.76	14.83	13.98	-1.46%	8,480,847
Apr 29, 2026	14.24	15.06	14.21	15.05	14.19	5.69%	6,716,619
Apr 28, 2026	14.27	14.38	13.96	14.24	13.43	0.21%	4,068,212
Apr 27, 2026	14.06	14.28	13.75	14.21	13.40	1.07%	5,740,449
Apr 24, 2026	14.02	14.26	14.00	14.06	13.26	-0.99%	2,840,356
Apr 23, 2026	14.34	14.40	14.02	14.20	13.39	-1.59%	4,266,251
Apr 22, 2026	14.46	14.74	14.37	14.43	13.61	-1.97%	5,037,100
Apr 21, 2026	14.30	14.81	14.24	14.72	13.88	2.94%	4,372,199
Apr 20, 2026	14.45	14.45	14.00	14.30	13.48	0.92%	8,481,164
Apr 17, 2026	13.95	14.46	13.95	14.17	13.36	-0.21%	4,718,636
Apr 16, 2026	14.20	14.36	14.07	14.20	13.39	-	3,653,226
Apr 15, 2026	13.92	14.41	13.92	14.20	13.39	1.65%	10,972,300
Apr 14, 2026	13.65	14.13	13.28	13.97	13.17	2.34%	10,193,240
Apr 13, 2026	13.50	13.81	13.43	13.65	12.87	-0.15%	5,776,781
Apr 10, 2026	13.56	13.93	13.56	13.67	12.89	0.81%	4,237,647
Apr 9, 2026	13.30	13.80	13.30	13.56	12.79	-1.02%	5,413,932
Apr 8, 2026	13.11	13.88	13.11	13.70	12.92	4.90%	6,164,161
Apr 2, 2026	13.25	13.25	12.96	13.06	12.32	-1.58%	4,934,697
Apr 1, 2026	12.89	13.39	12.60	13.27	12.51	5.23%	9,929,152
Mar 31, 2026	12.77	13.19	12.60	12.61	11.89	-2.25%	5,844,817
Mar 30, 2026	12.55	13.15	12.55	12.90	12.16	0.86%	6,804,601
Mar 27, 2026	12.60	12.91	12.60	12.79	12.06	-0.08%	5,432,009
Mar 26, 2026	13.10	13.50	12.53	12.80	12.07	-2.07%	15,850,600
Mar 25, 2026	13.02	13.26	13.00	13.07	12.32	1.16%	5,278,025
Mar 24, 2026	12.90	13.01	12.57	12.92	12.18	2.30%	5,859,723
Mar 23, 2026	12.99	12.99	12.52	12.63	11.91	-3.29%	5,201,556
Mar 20, 2026	13.55	13.56	13.01	13.06	12.32	-2.39%	9,327,020
Mar 19, 2026	13.98	13.98	13.33	13.38	12.62	-4.36%	3,269,558
Mar 18, 2026	14.51	14.63	13.96	13.99	13.19	-2.85%	3,179,275
Mar 17, 2026	14.33	14.75	14.33	14.40	13.58	1.77%	3,718,973