HKG:7747 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	82.44	84.34	79.68	79.68	79.68	0.86%	6,256,908
Sep 21, 2026	78.00	79.90	77.60	79.00	79.00	9.24%	7,982,350
Sep 18, 2026	71.50	73.22	70.78	72.32	72.32	4.90%	5,536,002
Sep 17, 2026	69.00	69.60	67.72	68.94	68.94	1.00%	2,293,992
Sep 16, 2026	67.00	68.92	66.20	68.26	68.26	3.24%	3,499,230
Sep 15, 2026	67.70	67.86	64.70	66.12	66.12	0.06%	4,871,685
Sep 14, 2026	67.04	69.14	66.00	66.08	66.08	-9.58%	6,307,567
Sep 11, 2026	71.36	73.32	70.52	73.08	73.08	-4.22%	4,663,730
Sep 10, 2026	74.84	78.60	74.42	76.30	76.30	-2.70%	5,708,959
Sep 9, 2026	80.00	81.46	77.12	78.42	78.42	0.90%	4,779,424
Sep 8, 2026	80.20	83.60	77.44	77.72	77.72	-0.21%	11,034,001
Sep 7, 2026	75.20	78.70	75.20	77.88	77.88	10.47%	8,886,683
Sep 4, 2026	69.86	72.66	69.44	70.50	70.50	5.51%	4,471,692
Sep 3, 2026	69.84	70.76	64.34	66.82	66.82	-2.05%	7,383,366
Sep 2, 2026	70.14	70.14	67.82	68.22	68.22	-5.88%	5,438,317
Sep 1, 2026	73.80	74.44	72.32	72.48	72.48	-0.49%	4,589,342
Aug 31, 2026	68.24	73.88	67.86	72.84	72.84	0.61%	7,336,068
Aug 28, 2026	74.72	75.08	71.76	72.40	72.40	-6.48%	5,530,676
Aug 27, 2026	76.50	79.30	76.32	77.42	77.42	4.40%	6,611,227
Aug 26, 2026	72.60	77.52	72.00	74.16	74.16	2.57%	8,187,396
Aug 25, 2026	68.78	73.24	67.60	72.30	72.30	-0.74%	13,106,005
Aug 24, 2026	77.02	77.02	71.46	72.84	72.84	-17.58%	18,324,283
Aug 21, 2026	84.22	90.62	82.96	88.38	88.38	8.74%	16,185,755
Aug 20, 2026	79.50	82.96	78.40	81.28	81.28	7.88%	13,553,499
Aug 19, 2026	72.00	76.48	68.14	75.34	75.34	-6.48%	17,048,943
Aug 18, 2026	91.30	91.30	79.48	80.56	80.56	-10.47%	16,717,093
Aug 17, 2026	87.98	91.86	84.48	89.98	89.98	5.29%	8,102,954
Aug 14, 2026	81.54	85.58	80.60	85.46	85.46	7.39%	11,126,350
Aug 13, 2026	81.28	82.96	79.40	79.58	79.58	6.33%	11,430,053
Aug 12, 2026	71.30	77.24	71.30	74.84	74.84	13.95%	14,487,326
Aug 11, 2026	63.96	67.50	63.86	65.68	65.68	6.45%	12,686,312
Aug 10, 2026	62.40	62.60	60.40	61.70	61.70	-3.17%	7,846,513
Aug 7, 2026	63.18	63.78	60.52	63.72	63.72	2.64%	17,056,911
Aug 6, 2026	63.44	63.46	60.08	62.08	62.08	-11.24%	16,541,725
Aug 5, 2026	71.00	73.06	69.68	69.94	69.94	3.10%	16,493,601
Aug 4, 2026	62.02	68.36	61.16	67.84	67.84	1.83%	23,699,441
Aug 3, 2026	69.00	71.20	65.98	66.62	66.62	-13.99%	13,864,073
Jul 31, 2026	59.68	84.00	59.68	77.46	77.46	49.25%	40,354,474
Jul 30, 2026	54.36	63.34	51.26	51.90	51.90	-12.18%	49,263,222
Jul 29, 2026	61.70	64.42	49.28	59.10	59.10	-3.30%	58,868,756
Jul 28, 2026	70.92	70.92	60.26	61.12	61.12	-26.73%	37,829,547
Jul 27, 2026	82.00	84.30	78.88	83.42	83.42	1.16%	7,776,898
Jul 24, 2026	88.46	88.72	79.52	82.46	82.46	-13.20%	21,220,099
Jul 23, 2026	96.10	96.58	90.90	95.00	95.00	7.61%	9,210,904
Jul 22, 2026	98.30	99.46	88.28	88.28	88.28	-1.03%	14,907,572
Jul 21, 2026	84.54	90.50	84.54	89.20	89.20	14.65%	16,094,597
Jul 20, 2026	77.28	83.00	76.10	77.80	77.80	15.77%	34,300,879
Jul 17, 2026	80.00	80.00	61.64	67.20	67.20	-19.04%	51,670,610
Jul 16, 2026	87.82	92.12	82.28	83.00	83.00	-19.65%	23,781,760
Jul 15, 2026	104.00	109.35	101.70	103.30	103.30	8.39%	17,761,649