HKG:7747 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	147.55	151.60	146.15	147.10	147.10	5.87%	26,052,870
May 8, 2026	132.00	138.95	125.65	138.95	138.95	0.32%	20,428,690
May 7, 2026	127.00	139.00	124.10	138.50	138.50	6.54%	17,766,750
May 6, 2026	119.35	133.45	119.35	130.00	130.00	25.24%	19,413,760
May 5, 2026	100.15	103.80	99.10	103.80	103.80	2.93%	5,565,205
May 4, 2026	96.20	102.85	96.20	100.85	100.85	9.33%	22,172,660
Apr 30, 2026	96.64	96.64	90.68	92.24	92.24	-2.82%	6,166,123
Apr 29, 2026	90.36	96.90	89.60	94.92	94.92	3.96%	8,872,218
Apr 28, 2026	95.14	95.56	91.30	91.30	91.30	-2.25%	6,119,954
Apr 27, 2026	93.60	95.92	92.32	93.40	93.40	3.11%	7,480,743
Apr 24, 2026	90.80	91.62	88.20	90.58	90.58	-2.35%	4,579,824
Apr 23, 2026	97.88	98.26	87.72	92.76	92.76	4.22%	14,310,330
Apr 22, 2026	89.98	89.98	87.54	89.00	89.00	-1.55%	4,218,602
Apr 21, 2026	90.00	90.78	88.16	90.40	90.40	3.46%	5,333,047
Apr 20, 2026	88.52	90.48	86.68	87.38	87.38	-1.31%	5,066,307
Apr 17, 2026	88.48	89.96	87.20	88.54	88.54	-1.36%	4,329,712
Apr 16, 2026	85.18	90.00	85.18	89.76	89.76	7.94%	7,476,118
Apr 15, 2026	87.68	87.70	82.76	83.16	83.16	1.91%	8,563,858
Apr 14, 2026	82.32	83.70	80.50	81.60	81.60	5.32%	9,618,351
Apr 13, 2026	78.40	78.44	75.90	77.48	77.48	-4.27%	8,131,460
Apr 10, 2026	83.70	84.36	80.16	80.94	80.94	2.46%	9,986,082
Apr 9, 2026	79.62	80.12	77.90	79.00	79.00	-6.49%	8,225,136
Apr 8, 2026	72.10	87.00	72.10	84.48	84.48	34.74%	17,709,530
Apr 2, 2026	69.42	69.42	59.44	62.70	62.70	-9.31%	11,016,883
Apr 1, 2026	63.30	70.96	63.30	69.14	69.14	25.57%	12,715,920
Mar 31, 2026	56.96	60.30	54.12	55.06	55.06	-10.35%	21,535,945
Mar 30, 2026	59.00	61.88	58.62	61.42	61.42	-2.82%	7,068,579
Mar 27, 2026	59.50	65.20	58.64	63.20	63.20	-1.92%	9,960,047
Mar 26, 2026	66.40	66.60	63.18	64.44	64.44	-10.45%	6,468,683
Mar 25, 2026	76.00	76.48	70.50	71.96	71.96	-1.75%	7,953,579
Mar 24, 2026	69.00	74.08	68.24	73.24	73.24	7.90%	12,281,840
Mar 23, 2026	71.04	72.50	67.60	67.88	67.88	-14.21%	10,067,840
Mar 20, 2026	80.64	81.88	78.50	79.12	79.12	-1.47%	7,557,030
Mar 19, 2026	80.68	84.26	79.62	80.30	80.30	-7.64%	12,065,550
Mar 18, 2026	84.56	87.88	83.34	86.94	86.94	16.70%	11,008,840
Mar 17, 2026	77.64	78.68	74.26	74.50	74.50	1.89%	11,293,350
Mar 16, 2026	69.78	73.12	68.22	73.12	73.12	7.28%	15,730,490
Mar 13, 2026	68.48	70.18	67.64	68.16	68.16	-5.57%	7,426,782
Mar 12, 2026	71.64	72.40	69.90	72.18	72.18	-0.03%	6,218,612
Mar 11, 2026	75.04	76.70	71.32	72.20	72.20	-	10,879,970
Mar 10, 2026	72.84	74.72	69.18	72.20	72.20	13.99%	16,657,843
Mar 9, 2026	61.64	64.08	57.00	63.34	63.34	-12.63%	26,830,200
Mar 6, 2026	69.64	74.38	68.22	72.50	72.50	-5.35%	8,613,639
Mar 5, 2026	77.04	81.48	73.52	76.60	76.60	14.33%	21,527,860
Mar 4, 2026	77.80	77.80	61.00	67.00	67.00	-18.61%	35,350,990
Mar 3, 2026	96.96	97.02	79.94	82.32	82.32	-15.98%	20,564,040
Mar 2, 2026	100.35	103.75	97.20	97.98	97.98	-6.33%	5,931,372
Feb 27, 2026	99.50	107.55	97.04	104.60	104.60	-1.32%	10,214,840
Feb 26, 2026	99.50	106.15	97.22	106.00	106.00	15.77%	7,061,048
Feb 25, 2026	89.10	92.58	89.10	91.56	91.56	3.72%	6,331,183