HKG:1929 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	12.31	12.47	12.21	12.40	12.40	0.73%	9,148,331
Aug 13, 2026	12.50	12.50	12.25	12.31	12.31	-0.73%	8,877,361
Aug 12, 2026	12.53	12.58	12.34	12.40	12.40	-1.43%	7,143,189
Aug 11, 2026	13.11	13.12	12.57	12.58	12.58	-3.45%	11,922,902
Aug 10, 2026	12.35	13.14	12.23	13.03	13.03	6.63%	30,352,760
Aug 7, 2026	12.33	12.40	12.08	12.22	12.22	-0.73%	10,512,520
Aug 6, 2026	11.86	12.35	11.80	12.31	12.31	3.79%	28,063,890
Aug 5, 2026	11.90	11.93	11.60	11.86	11.86	0.94%	14,590,420
Aug 4, 2026	12.49	12.52	12.13	12.20	11.75	-2.32%	10,393,950
Aug 3, 2026	12.37	12.50	12.22	12.49	12.03	0.97%	9,619,206
Jul 31, 2026	12.19	12.38	12.05	12.37	11.91	2.23%	11,325,000
Jul 30, 2026	12.11	12.25	12.05	12.10	11.65	-	8,231,375
Jul 29, 2026	12.20	12.30	11.95	12.10	11.65	0.17%	12,281,240
Jul 28, 2026	12.66	12.72	11.87	12.08	11.63	-4.05%	24,797,922
Jul 27, 2026	12.42	12.59	12.27	12.59	12.13	3.03%	13,931,367
Jul 24, 2026	12.51	12.51	12.09	12.22	11.77	-2.32%	18,075,866
Jul 23, 2026	12.48	12.65	12.33	12.51	12.05	1.46%	18,891,484
Jul 22, 2026	12.40	12.45	12.22	12.33	11.88	0.08%	11,167,430
Jul 21, 2026	12.09	12.49	12.02	12.32	11.87	1.90%	18,764,444
Jul 20, 2026	12.06	12.09	11.86	12.09	11.64	2.28%	13,014,537
Jul 17, 2026	12.10	12.16	11.67	11.82	11.38	-1.75%	14,733,182
Jul 16, 2026	11.97	12.22	11.93	12.03	11.59	1.78%	12,720,673
Jul 15, 2026	11.80	11.94	11.70	11.82	11.38	0.25%	8,450,395
Jul 14, 2026	11.63	11.84	11.39	11.79	11.36	1.38%	10,564,912
Jul 13, 2026	11.60	11.69	11.50	11.63	11.20	0.26%	8,333,505
Jul 10, 2026	11.53	11.67	11.33	11.60	11.17	1.67%	8,623,865