HKG:1929 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	12.50	12.50	11.44	11.61	11.61	1.40%	21,245,780
Jun 4, 2026	11.32	11.57	11.30	11.45	11.45	0.17%	11,585,150
Jun 3, 2026	11.65	11.65	11.36	11.43	11.43	-1.97%	11,370,530
Jun 2, 2026	11.80	11.92	11.50	11.66	11.66	0.52%	21,089,920
Jun 1, 2026	10.99	11.69	10.97	11.60	11.60	5.55%	38,639,230
May 29, 2026	10.83	11.12	10.83	10.99	10.99	1.20%	51,629,390
May 28, 2026	11.37	11.43	10.75	10.86	10.86	-4.99%	30,251,330
May 27, 2026	11.43	11.45	11.13	11.43	11.43	-0.26%	16,402,270
May 26, 2026	11.50	11.54	11.17	11.46	11.46	1.24%	19,252,808
May 22, 2026	11.03	11.38	10.90	11.32	11.32	2.63%	23,342,540
May 21, 2026	10.88	11.10	10.88	11.03	11.03	1.38%	17,869,700
May 20, 2026	10.95	11.08	10.83	10.88	10.88	-1.09%	11,033,410
May 19, 2026	10.95	11.17	10.83	11.00	11.00	0.27%	16,922,940
May 18, 2026	10.91	11.01	10.63	10.97	10.97	-1.08%	27,255,610
May 15, 2026	11.30	11.30	11.02	11.09	11.09	-1.95%	17,366,260
May 14, 2026	11.66	11.66	11.28	11.31	11.31	-1.39%	15,123,990
May 13, 2026	11.56	11.59	11.39	11.47	11.47	-1.04%	12,694,550
May 12, 2026	11.51	11.73	11.34	11.59	11.59	0.70%	15,802,910
May 11, 2026	11.54	11.68	11.45	11.51	11.51	-0.26%	18,229,420
May 8, 2026	11.45	11.65	11.42	11.54	11.54	-0.77%	13,775,140
May 7, 2026	11.25	11.69	11.25	11.63	11.63	7.29%	32,019,450
May 6, 2026	10.72	11.04	10.58	10.84	10.84	3.04%	18,329,510
May 5, 2026	10.60	10.60	10.34	10.52	10.52	-1.59%	16,340,290
May 4, 2026	10.70	10.80	10.57	10.69	10.69	0.56%	5,613,433
Apr 30, 2026	10.96	10.96	10.61	10.63	10.63	-3.01%	30,867,396
Apr 29, 2026	10.87	10.99	10.82	10.96	10.96	0.83%	11,404,680
Apr 28, 2026	10.98	11.00	10.76	10.87	10.87	-1.45%	9,183,071
Apr 27, 2026	10.91	11.08	10.81	11.03	11.03	1.10%	7,631,678
Apr 24, 2026	10.88	10.94	10.73	10.91	10.91	0.09%	19,110,477
Apr 23, 2026	11.31	11.38	10.76	10.90	10.90	-3.63%	27,142,730
Apr 22, 2026	11.81	11.81	11.25	11.31	11.31	-4.23%	16,949,880
Apr 21, 2026	11.70	12.02	11.64	11.81	11.81	0.94%	22,713,309
Apr 20, 2026	11.44	11.80	11.42	11.70	11.70	2.27%	24,591,720
Apr 17, 2026	11.43	11.55	11.29	11.44	11.44	0.09%	10,302,230
Apr 16, 2026	11.36	11.48	11.25	11.43	11.43	0.62%	14,310,575
Apr 15, 2026	11.17	11.46	11.17	11.36	11.36	1.97%	18,697,030
Apr 14, 2026	11.34	11.44	11.05	11.14	11.14	-0.98%	17,428,120
Apr 13, 2026	11.50	11.52	11.05	11.25	11.25	-2.34%	12,050,200
Apr 10, 2026	11.34	11.63	11.34	11.52	11.52	0.44%	7,557,762
Apr 9, 2026	11.78	11.78	11.44	11.47	11.47	-2.63%	16,115,620
Apr 8, 2026	11.53	12.15	11.53	11.78	11.78	5.08%	26,275,250
Apr 2, 2026	11.15	11.24	10.97	11.21	11.21	-0.36%	13,438,300
Apr 1, 2026	11.12	11.41	11.06	11.25	11.25	3.40%	19,942,260
Mar 31, 2026	10.82	11.01	10.70	10.88	10.88	0.55%	9,691,617
Mar 30, 2026	10.65	10.86	10.65	10.82	10.82	-0.18%	10,223,620
Mar 27, 2026	10.69	11.01	10.61	10.84	10.84	1.40%	8,731,922
Mar 26, 2026	11.30	11.30	10.63	10.69	10.69	-4.81%	16,335,902
Mar 25, 2026	11.20	11.44	11.08	11.23	11.23	1.72%	13,344,740
Mar 24, 2026	10.83	11.13	10.73	11.04	11.04	3.66%	26,215,160
Mar 23, 2026	11.08	11.08	10.53	10.65	10.65	-4.74%	23,837,470