HKG:1908 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	14.00	14.27	13.51	13.78	13.78	-0.07%	2,726,044
Jul 9, 2026	14.30	14.30	13.54	13.79	13.79	-3.09%	2,816,610
Jul 8, 2026	14.49	14.49	13.84	14.23	14.23	1.50%	4,829,340
Jul 7, 2026	14.52	15.00	13.80	14.02	14.02	-5.53%	6,638,803
Jul 6, 2026	14.24	14.94	14.04	14.84	14.84	5.17%	5,434,649
Jul 3, 2026	14.35	14.84	13.96	14.11	14.11	-2.08%	4,083,226
Jul 2, 2026	13.50	14.76	13.50	14.41	14.41	6.74%	12,242,668
Jun 30, 2026	12.60	13.62	12.60	13.50	13.50	4.09%	5,416,888
Jun 29, 2026	12.85	13.24	12.38	12.97	12.97	0.93%	8,896,512
Jun 26, 2026	12.65	13.00	12.57	12.85	12.85	1.58%	7,208,381
Jun 25, 2026	12.64	13.00	12.31	12.65	12.65	-2.62%	11,441,552
Jun 24, 2026	12.80	13.03	12.45	12.99	12.99	1.41%	8,144,088
Jun 23, 2026	13.00	13.00	12.37	12.81	12.81	-1.16%	16,979,064
Jun 22, 2026	13.20	13.23	12.51	12.96	12.96	-2.41%	8,258,985
Jun 18, 2026	13.82	13.82	13.06	13.28	13.28	-4.32%	10,180,440
Jun 17, 2026	14.35	14.60	13.63	13.88	13.88	-3.28%	6,831,472
Jun 16, 2026	15.56	15.56	14.25	14.35	14.35	-5.90%	7,087,833
Jun 15, 2026	15.80	15.80	14.98	15.25	15.25	-1.61%	8,248,543
Jun 12, 2026	15.20	15.75	15.15	15.50	15.50	2.04%	5,545,472
Jun 11, 2026	15.20	15.60	15.07	15.19	15.19	1.81%	7,246,064
Jun 10, 2026	14.86	15.00	14.56	14.92	14.92	-0.93%	5,407,038
Jun 9, 2026	15.55	15.61	14.71	15.06	15.06	-1.18%	7,277,485
Jun 8, 2026	15.55	15.55	15.10	15.24	15.24	-1.74%	5,126,660
Jun 5, 2026	15.90	16.17	15.46	15.51	15.51	-1.52%	5,727,169
Jun 4, 2026	16.60	16.60	15.56	15.75	15.75	-1.93%	9,335,400
Jun 3, 2026	15.90	16.50	15.74	16.06	16.06	0.88%	8,857,401
Jun 2, 2026	16.49	16.50	15.92	15.92	15.92	-1.97%	5,339,378
Jun 1, 2026	16.00	16.61	15.27	16.24	16.24	2.92%	7,171,000
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