HKG:1929 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	14.46	14.73	14.43	14.58	14.58	0.83%	10,809,065
Aug 21, 2025	14.29	14.53	14.18	14.46	14.46	1.26%	11,029,812
Aug 20, 2025	14.21	14.36	13.83	14.28	14.28	-	12,453,770
Aug 19, 2025	14.45	14.45	14.16	14.28	14.28	-1.18%	11,418,112
Aug 18, 2025	14.12	14.56	14.12	14.45	14.45	2.48%	12,708,919
Aug 15, 2025	14.35	14.44	14.07	14.10	14.10	-1.74%	7,523,527
Aug 14, 2025	14.26	14.45	14.26	14.35	14.35	0.63%	7,480,945
Aug 13, 2025	13.74	14.33	13.74	14.26	14.26	3.78%	16,685,584
Aug 12, 2025	13.69	13.85	13.61	13.74	13.74	0.29%	4,578,098
Aug 11, 2025	14.01	14.07	13.60	13.70	13.70	-2.21%	7,766,938
Aug 8, 2025	13.70	14.06	13.70	14.01	14.01	1.60%	12,829,592
Aug 7, 2025	13.39	14.07	13.39	13.79	13.79	2.99%	25,544,608
Aug 6, 2025	13.12	13.44	13.12	13.39	13.39	2.06%	12,600,297
Aug 5, 2025	13.23	13.33	13.08	13.12	13.12	-3.03%	10,739,331
Aug 4, 2025	13.20	13.58	13.10	13.53	13.21	2.50%	11,156,530
Aug 1, 2025	13.20	13.40	13.12	13.20	12.89	0.30%	11,583,422
Jul 31, 2025	13.64	13.72	13.12	13.16	12.85	-4.50%	37,470,538
Jul 30, 2025	13.72	13.96	13.68	13.78	13.45	-	14,006,942
Jul 29, 2025	13.60	13.82	13.50	13.78	13.45	-	14,046,548
Jul 28, 2025	13.74	13.82	13.70	13.78	13.45	0.44%	4,694,073
Jul 25, 2025	13.52	13.76	13.46	13.72	13.40	1.63%	12,479,354
Jul 24, 2025	13.36	13.72	13.32	13.50	13.18	1.20%	14,101,299
Jul 23, 2025	14.10	14.30	13.34	13.34	13.02	-4.71%	37,631,697
Jul 22, 2025	13.78	14.10	13.78	14.00	13.67	1.45%	17,210,034
Jul 21, 2025	13.48	13.90	13.44	13.80	13.47	2.37%	15,830,004
Jul 18, 2025	13.72	13.88	13.40	13.48	13.16	-0.74%	17,684,437
Jul 17, 2025	14.08	14.08	13.52	13.58	13.26	-3.55%	22,222,798
Jul 16, 2025	14.10	14.26	14.02	14.08	13.75	-0.14%	7,198,298
Jul 15, 2025	14.16	14.16	13.84	14.10	13.77	-0.42%	10,581,572
Jul 14, 2025	13.90	14.18	13.78	14.16	13.83	2.61%	12,935,004
Jul 11, 2025	13.88	14.08	13.76	13.80	13.47	-0.72%	13,980,851
Jul 10, 2025	13.98	14.30	13.74	13.90	13.57	-0.57%	12,090,177
Jul 9, 2025	14.16	14.18	13.76	13.98	13.65	-1.27%	14,596,419
Jul 8, 2025	13.60	14.32	13.50	14.16	13.83	4.42%	34,113,177
Jul 7, 2025	13.58	13.66	13.36	13.56	13.24	-0.15%	10,612,636
Jul 4, 2025	13.62	13.74	13.46	13.58	13.26	-0.29%	16,938,446
Jul 3, 2025	13.64	13.78	13.46	13.62	13.30	0.44%	12,995,507
Jul 2, 2025	13.42	13.66	13.34	13.56	13.24	1.04%	13,528,689
Jun 30, 2025	13.40	13.56	13.20	13.42	13.10	0.30%	16,833,464
Jun 27, 2025	13.40	13.50	13.28	13.38	13.06	-0.15%	14,490,617
Jun 26, 2025	12.92	13.46	12.88	13.40	13.08	3.72%	34,650,115
Jun 25, 2025	12.96	13.14	12.78	12.92	12.61	-0.31%	24,438,445
Jun 24, 2025	13.12	13.24	12.82	12.96	12.65	-0.31%	26,645,768
Jun 23, 2025	12.70	13.00	12.58	13.00	12.69	1.88%	22,749,852
Jun 20, 2025	12.68	12.86	12.58	12.76	12.46	1.27%	11,856,443
Jun 19, 2025	13.10	13.10	12.52	12.60	12.30	-3.96%	27,855,074
Jun 18, 2025	12.72	13.16	12.70	13.12	12.81	3.14%	47,559,043
Jun 17, 2025	13.40	13.40	12.40	12.72	12.42	-7.29%	85,150,780
Jun 16, 2025	12.94	13.86	12.94	13.72	13.40	6.03%	40,205,719
Jun 13, 2025	12.36	13.66	11.92	12.94	12.63	5.37%	65,715,018