HKG:1929 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	10.98	11.03	10.80	10.85	10.85	-1.18%	9,891,604
Oct 26, 2026	10.87	11.02	10.74	10.98	10.98	0.64%	10,585,520
Oct 23, 2026	10.94	10.95	10.27	10.91	10.91	-0.37%	43,151,928
Oct 22, 2026	11.34	11.34	10.88	10.95	10.95	-3.44%	23,380,530
Oct 21, 2026	11.27	11.42	11.17	11.34	11.34	0.62%	12,008,986
Oct 20, 2026	11.15	11.38	11.02	11.27	11.27	0.81%	13,725,660
Oct 16, 2026	11.19	11.25	11.03	11.18	11.18	1.27%	16,133,867
Oct 15, 2026	10.75	11.06	10.73	11.04	11.04	2.70%	14,275,615
Oct 14, 2026	10.74	10.87	10.66	10.75	10.75	0.09%	9,314,112
Oct 13, 2026	10.72	10.77	10.42	10.74	10.74	0.19%	15,961,768
Oct 12, 2026	11.22	11.43	10.67	10.72	10.72	-4.11%	34,599,036
Oct 9, 2026	10.95	11.19	10.82	11.18	11.18	3.52%	13,888,992
Oct 8, 2026	10.99	11.04	10.79	10.80	10.80	-1.73%	9,628,375
Oct 7, 2026	10.91	11.01	10.84	10.99	10.99	0.73%	2,620,520
Oct 6, 2026	10.96	11.06	10.80	10.91	10.91	-	7,996,294
Oct 5, 2026	10.93	10.94	10.76	10.91	10.91	0.46%	6,437,078
Oct 2, 2026	10.96	10.96	10.75	10.86	10.86	-0.91%	12,408,395
Sep 30, 2026	10.75	10.98	10.62	10.96	10.96	1.76%	11,231,438
Sep 29, 2026	10.97	10.97	10.76	10.77	10.77	-1.55%	13,379,659
Sep 28, 2026	10.99	11.10	10.75	10.94	10.94	-0.27%	8,038,483
Sep 25, 2026	10.96	11.08	10.80	10.97	10.97	0.27%	7,049,572
Sep 24, 2026	11.01	11.19	10.91	10.94	10.94	-0.64%	8,152,882
Sep 23, 2026	11.09	11.10	10.98	11.01	11.01	-	7,350,577
Sep 22, 2026	11.07	11.10	10.92	11.01	11.01	-0.54%	7,947,837
Sep 21, 2026	11.05	11.20	10.92	11.07	11.07	0.18%	10,567,640
Sep 18, 2026	11.08	11.14	10.97	11.05	11.05	0.18%	14,003,427
Sep 17, 2026	11.18	11.19	10.87	11.03	11.03	-2.30%	20,925,529
Sep 16, 2026	11.36	11.36	10.95	11.29	11.29	1.71%	12,539,371
Sep 15, 2026	11.53	11.57	11.03	11.10	11.10	-3.73%	29,148,068
Sep 14, 2026	11.87	11.87	11.44	11.53	11.53	-1.20%	14,005,863
Sep 11, 2026	11.94	11.94	11.47	11.67	11.67	-2.26%	26,807,853
Sep 10, 2026	12.22	12.26	11.94	11.94	11.94	-1.65%	7,306,058
Sep 9, 2026	12.28	12.28	12.02	12.14	12.14	-1.14%	13,046,366
Sep 8, 2026	11.95	12.28	11.94	12.28	12.28	2.59%	9,331,666
Sep 7, 2026	12.00	12.16	11.92	11.97	11.97	-0.91%	12,809,773
Sep 4, 2026	12.13	12.27	12.07	12.08	12.08	0.33%	16,423,555
Sep 3, 2026	12.57	12.64	11.94	12.04	12.04	-4.22%	36,604,012
Sep 2, 2026	12.66	12.66	12.22	12.57	12.57	-1.57%	25,106,471
Sep 1, 2026	12.95	12.95	12.71	12.77	12.77	-1.47%	9,422,033
Aug 31, 2026	13.24	13.47	12.62	12.96	12.96	-4.71%	40,205,061
Aug 28, 2026	13.34	13.68	13.12	13.60	13.60	1.95%	11,805,481
Aug 27, 2026	13.47	13.57	13.27	13.34	13.34	-0.97%	15,441,302
Aug 26, 2026	13.61	13.76	13.42	13.47	13.47	-1.03%	11,459,613
Aug 25, 2026	13.68	13.86	13.52	13.61	13.61	0.59%	18,939,644
Aug 24, 2026	13.66	13.84	13.42	13.53	13.53	-0.07%	17,953,164
Aug 21, 2026	13.63	13.69	13.34	13.54	13.54	1.12%	16,955,540
Aug 20, 2026	12.91	13.67	12.80	13.39	13.39	5.68%	32,336,280
Aug 19, 2026	12.62	12.78	12.42	12.67	12.67	0.24%	13,695,520
Aug 18, 2026	12.63	12.78	12.55	12.64	12.64	0.16%	15,961,030
Aug 17, 2026	12.56	12.71	12.38	12.62	12.62	1.77%	12,940,330