HKG:1908 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	17.65	18.10	17.35	17.88	-	1.88%	6,785,092
May 11, 2026	16.80	17.74	16.54	17.55	17.55	3.91%	23,324,804
May 8, 2026	15.86	16.98	15.86	16.89	16.89	3.62%	15,908,509
May 7, 2026	16.16	16.48	15.78	16.30	16.30	1.24%	8,309,797
May 6, 2026	15.01	16.12	15.01	16.10	16.10	7.26%	13,628,920
May 5, 2026	15.01	15.11	14.79	15.01	15.01	0.20%	1,755,012
May 4, 2026	14.51	15.31	14.51	14.98	14.98	1.01%	2,180,831
Apr 30, 2026	15.00	15.59	14.76	14.83	14.83	-1.46%	8,480,847
Apr 29, 2026	14.24	15.06	14.21	15.05	15.05	5.69%	6,716,619
Apr 28, 2026	14.27	14.38	13.96	14.24	14.24	0.21%	4,068,212
Apr 27, 2026	14.06	14.28	13.75	14.21	14.21	1.07%	5,740,449
Apr 24, 2026	14.02	14.26	14.00	14.06	14.06	-0.99%	2,840,356
Apr 23, 2026	14.34	14.40	14.02	14.20	14.20	-1.59%	4,266,251
Apr 22, 2026	14.46	14.74	14.37	14.43	14.43	-1.97%	5,037,100
Apr 21, 2026	14.30	14.81	14.24	14.72	14.72	2.94%	4,372,199
Apr 20, 2026	14.45	14.45	14.00	14.30	14.30	0.92%	8,481,164
Apr 17, 2026	13.95	14.46	13.95	14.17	14.17	-0.21%	4,718,636
Apr 16, 2026	14.20	14.36	14.07	14.20	14.20	-	3,653,226
Apr 15, 2026	13.92	14.41	13.92	14.20	14.20	1.65%	10,972,300
Apr 14, 2026	13.65	14.13	13.28	13.97	13.97	2.34%	10,193,240
Apr 13, 2026	13.50	13.81	13.43	13.65	13.65	-0.15%	5,776,781
Apr 10, 2026	13.56	13.93	13.56	13.67	13.67	0.81%	4,237,647
Apr 9, 2026	13.30	13.80	13.30	13.56	13.56	-1.02%	5,413,932
Apr 8, 2026	13.11	13.88	13.11	13.70	13.70	4.90%	6,164,161
Apr 2, 2026	13.25	13.25	12.96	13.06	13.06	-1.58%	4,934,697
Apr 1, 2026	12.89	13.39	12.60	13.27	13.27	5.23%	9,929,152
Mar 31, 2026	12.77	13.19	12.60	12.61	12.61	-2.25%	5,844,817
Mar 30, 2026	12.55	13.15	12.55	12.90	12.90	0.86%	6,804,601
Mar 27, 2026	12.60	12.91	12.60	12.79	12.79	-0.08%	5,432,009
Mar 26, 2026	13.10	13.50	12.53	12.80	12.80	-2.07%	15,850,600
Mar 25, 2026	13.02	13.26	13.00	13.07	13.07	1.16%	5,278,025
Mar 24, 2026	12.90	13.01	12.57	12.92	12.92	2.30%	5,859,723
Mar 23, 2026	12.99	12.99	12.52	12.63	12.63	-3.29%	5,201,556
Mar 20, 2026	13.55	13.56	13.01	13.06	13.06	-2.39%	9,327,020
Mar 19, 2026	13.98	13.98	13.33	13.38	13.38	-4.36%	3,269,558
Mar 18, 2026	14.51	14.63	13.96	13.99	13.99	-2.85%	3,179,275
Mar 17, 2026	14.33	14.75	14.33	14.40	14.40	1.77%	3,718,973
Mar 16, 2026	14.10	14.59	14.00	14.15	14.15	-0.42%	6,727,577
Mar 13, 2026	14.15	14.42	13.98	14.21	14.21	0.21%	6,594,080
Mar 12, 2026	14.03	14.36	14.03	14.18	14.18	-0.98%	3,830,349
Mar 11, 2026	14.17	14.45	14.11	14.32	14.32	1.06%	5,700,152
Mar 10, 2026	14.21	14.37	13.88	14.17	14.17	-	8,776,000
Mar 9, 2026	14.30	14.39	13.80	14.17	14.17	-2.48%	6,657,031
Mar 6, 2026	14.10	14.59	14.00	14.53	14.53	2.18%	4,809,930
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