HKG:1929 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	11.52	11.62	11.37	11.42	-	-0.87%	6,945,646
Mar 13, 2026	11.72	11.73	11.43	11.52	11.52	-2.12%	21,896,190
Mar 12, 2026	12.03	12.03	11.68	11.77	11.77	-1.92%	15,170,720
Mar 11, 2026	12.04	12.13	11.98	12.00	12.00	-0.33%	5,940,607
Mar 10, 2026	12.03	12.27	11.96	12.04	12.04	0.08%	12,198,819
Mar 9, 2026	11.95	12.05	11.64	12.03	12.03	-0.41%	15,725,300
Mar 6, 2026	11.95	12.13	11.78	12.08	12.08	0.50%	18,514,518
Mar 5, 2026	12.46	12.50	11.96	12.02	12.02	-1.96%	23,752,650
Mar 4, 2026	12.43	12.50	11.99	12.26	12.26	-1.37%	28,024,490
Mar 3, 2026	13.05	13.05	12.32	12.43	12.43	-4.75%	40,323,610
Mar 2, 2026	13.12	13.24	12.84	13.05	13.05	-0.53%	21,080,090
Feb 27, 2026	13.12	13.32	12.97	13.12	13.12	-	18,488,200
Feb 26, 2026	13.68	13.70	13.06	13.12	13.12	-4.23%	33,492,890
Feb 25, 2026	13.71	13.92	13.64	13.70	13.70	-0.07%	9,231,634
Feb 24, 2026	14.27	14.27	13.63	13.71	13.71	-3.86%	24,269,610
Feb 23, 2026	14.30	14.64	14.19	14.26	14.26	-0.14%	14,927,890
Feb 20, 2026	14.19	14.44	14.19	14.28	14.28	0.71%	14,105,160
Feb 16, 2026	13.89	14.19	13.82	14.18	14.18	1.94%	5,292,200
Feb 13, 2026	14.30	14.46	13.86	13.91	13.91	-3.87%	14,063,400
Feb 12, 2026	14.68	14.78	14.44	14.47	14.47	-1.23%	8,452,612
Feb 11, 2026	14.58	14.71	14.55	14.65	14.65	1.24%	9,487,564
Feb 10, 2026	14.40	14.49	14.33	14.47	14.47	0.49%	7,419,255
Feb 9, 2026	14.30	14.40	14.20	14.40	14.40	2.86%	12,178,260
Feb 6, 2026	13.83	14.21	13.83	14.00	14.00	0.50%	16,180,120
Feb 5, 2026	14.03	14.15	13.82	13.93	13.93	-2.18%	16,149,960
Feb 4, 2026	14.04	14.42	14.01	14.24	14.24	1.42%	16,146,610
Feb 3, 2026	13.84	14.10	13.66	14.04	14.04	1.45%	18,719,370
Feb 2, 2026	14.40	14.40	13.62	13.84	13.84	-3.89%	31,156,990
Jan 30, 2026	15.20	15.20	14.37	14.40	14.40	-6.74%	32,827,790
Jan 29, 2026	15.12	15.55	15.00	15.44	15.44	2.12%	29,700,960
Jan 28, 2026	14.78	15.16	14.63	15.12	15.12	2.72%	25,416,780
Jan 27, 2026	14.43	14.77	14.30	14.72	14.72	2.15%	31,457,520
Jan 26, 2026	14.01	14.59	14.01	14.41	14.41	2.86%	25,496,580
Jan 23, 2026	14.29	14.42	13.82	14.01	14.01	-0.78%	14,778,290
Jan 22, 2026	13.80	14.41	13.76	14.12	14.12	2.99%	34,237,320
Jan 21, 2026	13.45	13.73	13.36	13.71	13.71	1.93%	14,167,410
Jan 20, 2026	13.14	13.47	13.10	13.45	13.45	2.36%	14,641,870
Jan 19, 2026	13.14	13.29	13.04	13.14	13.14	-0.68%	12,405,000
Jan 16, 2026	13.60	13.60	13.13	13.23	13.23	-1.56%	8,792,965
Jan 15, 2026	13.59	13.59	13.34	13.44	13.44	-1.10%	8,917,238
Jan 14, 2026	13.49	13.76	13.39	13.59	13.59	1.04%	21,657,680
Jan 13, 2026	13.20	13.54	13.17	13.45	13.45	1.89%	15,979,940
Jan 12, 2026	12.72	13.23	12.65	13.20	13.20	4.02%	18,039,260
Jan 9, 2026	12.76	12.79	12.59	12.69	12.69	-0.55%	7,830,614
Jan 8, 2026	12.93	12.93	12.56	12.76	12.76	-1.01%	11,849,880
Jan 7, 2026	12.90	13.07	12.83	12.89	12.89	-0.92%	9,755,867
Jan 6, 2026	13.11	13.20	12.89	13.01	13.01	-0.76%	11,202,360
Jan 5, 2026	12.56	13.32	12.56	13.11	13.11	5.13%	22,528,690
Jan 2, 2026	12.39	12.50	12.39	12.47	12.47	0.65%	3,939,953
Dec 31, 2025	12.40	12.41	12.25	12.39	12.39	-0.24%	3,399,603