HKG:1908 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	14.42	15.12	14.42	14.74	14.74	0.96%	3,499,929
Aug 7, 2026	14.71	14.83	14.25	14.60	14.60	-2.41%	4,240,895
Aug 6, 2026	14.73	15.06	14.57	14.96	14.96	0.61%	4,119,100
Aug 5, 2026	15.00	15.15	14.80	14.87	14.87	-1.33%	4,868,366
Aug 4, 2026	15.01	15.16	14.84	15.07	15.07	-0.66%	1,281,814
Aug 3, 2026	15.79	15.79	15.00	15.17	15.17	-1.30%	1,732,874
Jul 31, 2026	15.20	15.60	15.20	15.37	15.37	-1.16%	2,702,200
Jul 30, 2026	15.77	16.00	15.42	15.55	15.55	-0.38%	4,633,400
Jul 29, 2026	15.05	15.80	14.61	15.61	15.61	4.84%	5,457,338
Jul 28, 2026	14.86	15.05	14.61	14.89	14.89	0.20%	1,957,710
Jul 27, 2026	14.48	14.99	14.48	14.86	14.86	0.54%	4,555,760
Jul 24, 2026	14.96	14.96	14.55	14.78	14.78	-1.20%	3,113,896
Jul 23, 2026	14.80	15.02	14.48	14.96	14.96	2.12%	5,712,504
Jul 22, 2026	14.37	14.67	14.18	14.65	14.65	0.34%	4,485,445
Jul 21, 2026	14.77	14.88	14.36	14.60	14.60	1.04%	6,526,464
Jul 20, 2026	14.47	14.69	14.28	14.45	14.45	1.19%	3,319,898
Jul 17, 2026	14.65	14.65	13.90	14.28	14.28	-1.04%	2,462,393
Jul 16, 2026	14.19	14.79	14.18	14.43	14.43	2.63%	11,114,412
Jul 15, 2026	13.73	14.11	13.73	14.06	14.06	2.33%	6,853,185
Jul 14, 2026	13.40	13.74	13.10	13.74	13.74	1.40%	4,025,100
Jul 13, 2026	13.82	13.92	13.42	13.55	13.55	-1.67%	3,112,382
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