HKG:1929 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	10.91	11.08	10.81	11.04	-	1.19%	3,458,200
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
Mar 20, 2026	11.30	11.35	11.08	11.18	11.18	-1.06%	20,467,410
Mar 19, 2026	11.69	11.69	11.23	11.30	11.30	-3.42%	14,207,720
Mar 18, 2026	11.67	11.80	11.51	11.70	11.70	0.26%	10,571,350
Mar 17, 2026	11.57	11.72	11.48	11.67	11.67	1.83%	12,305,570
Mar 16, 2026	11.52	11.62	11.37	11.46	11.46	-0.52%	13,121,860
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