HKG:1929 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	13.49	13.76	13.39	13.59	13.59	1.04%	21,657,687
Jan 13, 2026	13.20	13.54	13.17	13.45	13.45	1.89%	15,979,941
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
Dec 30, 2025	12.61	12.61	12.42	12.42	12.42	-1.51%	8,730,524
Dec 29, 2025	12.97	13.09	12.55	12.61	12.61	-1.64%	5,525,943
Dec 24, 2025	12.83	12.94	12.74	12.82	12.82	-0.08%	4,598,809
Dec 23, 2025	12.80	12.94	12.79	12.83	12.83	1.02%	12,178,720
Dec 22, 2025	12.70	12.77	12.54	12.70	12.70	-	7,458,093
Dec 19, 2025	12.36	12.72	12.36	12.70	12.70	3.08%	14,449,890
Dec 18, 2025	12.48	12.48	12.24	12.32	12.32	-2.07%	10,961,354
Dec 17, 2025	12.39	12.58	12.26	12.58	12.58	1.53%	10,538,578
Dec 16, 2025	12.62	12.63	12.22	12.39	12.39	-1.59%	16,815,600
Dec 15, 2025	12.90	12.90	12.57	12.59	12.59	-4.04%	16,005,111
Dec 12, 2025	13.02	13.13	12.86	13.12	12.90	2.02%	16,165,590
Dec 11, 2025	13.00	13.02	12.78	12.86	12.64	-0.31%	8,639,162
Dec 10, 2025	13.02	13.09	12.76	12.90	12.68	-0.92%	21,347,230
Dec 9, 2025	13.68	13.76	12.99	13.02	12.80	-4.82%	34,576,650
Dec 8, 2025	13.95	14.08	13.67	13.68	13.45	-1.65%	8,358,874
Dec 5, 2025	13.89	14.02	13.80	13.91	13.68	0.14%	9,404,448
Dec 4, 2025	14.09	14.14	13.85	13.89	13.66	0.51%	9,248,200
Dec 3, 2025	14.00	14.02	13.80	13.82	13.59	-1.29%	7,632,434
Dec 2, 2025	14.14	14.27	13.97	14.00	13.77	-0.99%	9,789,053
Dec 1, 2025	13.65	14.18	13.65	14.14	13.90	3.59%	18,526,310
Nov 28, 2025	13.75	13.82	13.53	13.65	13.42	-0.80%	15,394,900
Nov 27, 2025	14.19	14.31	13.73	13.76	13.53	-3.84%	32,840,900
Nov 26, 2025	15.24	15.24	14.05	14.31	14.07	-6.10%	39,231,680
Nov 25, 2025	15.15	15.41	15.06	15.24	14.98	0.59%	14,571,760
Nov 24, 2025	15.14	15.20	14.87	15.15	14.90	1.00%	15,260,440
Nov 21, 2025	15.10	15.27	14.94	15.00	14.75	-1.64%	11,775,250
Nov 20, 2025	15.27	15.29	15.07	15.25	14.99	0.07%	7,826,297
Nov 19, 2025	15.00	15.30	14.99	15.24	14.98	2.70%	12,511,270
Nov 18, 2025	14.81	14.96	14.62	14.84	14.59	0.27%	10,557,760
Nov 17, 2025	15.00	15.14	14.73	14.80	14.55	-1.33%	10,493,500
Nov 14, 2025	14.92	15.10	14.77	15.00	14.75	0.27%	9,426,747
Nov 13, 2025	14.84	14.99	14.71	14.96	14.71	0.81%	9,377,616
Nov 12, 2025	14.87	14.91	14.69	14.84	14.59	1.16%	11,106,520
Nov 11, 2025	14.42	14.69	14.27	14.67	14.42	2.02%	13,788,360
Nov 10, 2025	13.86	14.41	13.84	14.38	14.14	3.98%	19,102,810
Nov 7, 2025	14.00	14.13	13.76	13.83	13.60	-2.33%	14,113,970
Nov 6, 2025	13.72	14.18	13.70	14.16	13.92	2.83%	14,429,710
Nov 5, 2025	13.42	13.80	13.32	13.77	13.54	1.40%	18,275,860
Nov 4, 2025	13.90	14.16	13.42	13.58	13.35	-2.30%	24,957,510
Nov 3, 2025	14.97	14.99	13.40	13.90	13.67	-8.67%	67,445,110