HKG:1929 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	13.34	13.50	13.34	13.34	-	-	15,445,102
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
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