HKG:1929 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	11.56	11.57	11.33	11.41	10.99	-1.55%	9,761,918
Jul 8, 2026	11.37	11.68	11.36	11.59	11.16	1.93%	10,823,023
Jul 7, 2026	11.69	11.82	11.26	11.37	10.95	-3.23%	16,613,345
Jul 6, 2026	11.56	11.85	11.30	11.75	11.32	1.64%	19,695,443
Jul 3, 2026	11.06	11.72	11.06	11.56	11.13	4.52%	17,963,238
Jul 2, 2026	11.20	11.32	10.98	11.06	10.65	1.47%	14,341,141
Jun 30, 2026	11.10	11.11	10.75	10.90	10.50	-1.80%	22,606,853
Jun 29, 2026	11.29	11.46	11.08	11.10	10.69	-1.68%	15,297,945
Jun 26, 2026	11.02	11.34	10.88	11.29	10.87	2.54%	17,909,679
Jun 25, 2026	11.64	11.64	10.95	11.01	10.60	-4.09%	26,705,247
Jun 24, 2026	11.85	11.97	11.23	11.48	11.06	-2.96%	14,180,540
Jun 23, 2026	12.22	12.29	11.75	11.83	11.39	-3.19%	19,338,980
Jun 22, 2026	12.33	12.45	12.10	12.22	11.77	-1.37%	28,831,209
Jun 18, 2026	12.46	12.57	12.24	12.39	11.93	-1.35%	23,939,120
Jun 17, 2026	12.81	12.87	12.47	12.56	12.10	-1.34%	11,735,020
Jun 16, 2026	12.90	12.97	12.68	12.73	12.26	-1.32%	7,411,064
Jun 15, 2026	13.11	13.11	12.73	12.90	12.42	0.70%	16,294,150
Jun 12, 2026	11.70	13.20	11.70	12.81	12.34	15.20%	112,054,200
Jun 11, 2026	11.15	11.25	10.96	11.12	10.71	-1.33%	11,474,850
Jun 10, 2026	11.32	11.50	11.20	11.27	10.85	-0.44%	11,928,170
Jun 9, 2026	11.48	11.52	11.29	11.32	10.90	-0.53%	12,238,603
Jun 8, 2026	11.50	11.55	11.23	11.38	10.96	-1.98%	14,023,695
Jun 5, 2026	12.50	12.50	11.44	11.61	11.18	1.40%	21,245,780
Jun 4, 2026	11.32	11.57	11.30	11.45	11.03	0.17%	11,585,150
Jun 3, 2026	11.65	11.65	11.36	11.43	11.01	-1.97%	11,370,530
Jun 2, 2026	11.80	11.92	11.50	11.66	11.23	0.52%	21,089,920
Jun 1, 2026	10.99	11.69	10.97	11.60	11.17	5.55%	38,639,230
May 29, 2026	10.83	11.12	10.83	10.99	10.58	1.20%	51,629,390
May 28, 2026	11.37	11.43	10.75	10.86	10.46	-4.99%	30,251,330