HKG:7747 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	59.50	62.16	57.10	61.14	-	-15.67%	16,432,437
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
Feb 24, 2026	82.56	88.38	82.56	88.28	88.28	8.13%	5,092,172
Feb 23, 2026	82.54	83.04	78.82	81.64	81.64	2.46%	3,864,370
Feb 20, 2026	79.20	79.78	77.50	79.68	79.68	5.40%	5,343,085
Feb 16, 2026	72.24	75.78	71.28	75.60	75.60	4.71%	1,927,751
Feb 13, 2026	71.40	74.12	70.30	72.20	72.20	2.41%	2,784,165
Feb 12, 2026	66.76	71.00	66.52	70.50	70.50	14.41%	3,969,950
Feb 11, 2026	60.38	62.36	59.92	61.62	61.62	1.32%	2,301,800
Feb 10, 2026	61.38	61.48	60.28	60.82	60.82	-0.07%	2,786,820
Feb 9, 2026	60.96	61.84	60.00	60.86	60.86	10.45%	3,956,800
Feb 6, 2026	51.90	56.60	51.32	55.10	55.10	-3.91%	7,479,855
Feb 5, 2026	60.14	60.14	55.40	57.34	57.34	-9.27%	5,750,925
Feb 4, 2026	59.60	63.70	59.60	63.20	63.20	2.93%	2,634,184
Feb 3, 2026	58.00	62.66	56.38	61.40	61.40	19.36%	5,137,565
Feb 2, 2026	56.18	56.20	49.74	51.44	51.44	-11.74%	8,827,576
Jan 30, 2026	61.90	62.22	58.04	58.28	58.28	-0.44%	6,685,205
Jan 29, 2026	56.56	59.68	56.56	58.54	58.54	-6.55%	5,934,715
Jan 28, 2026	60.00	62.64	57.82	62.64	62.64	8.71%	6,191,076
Jan 27, 2026	53.24	58.06	53.14	57.62	57.62	9.42%	4,574,100
Jan 26, 2026	52.88	53.16	51.80	52.66	52.66	-0.27%	3,476,300
Jan 23, 2026	54.08	54.60	50.70	52.80	52.80	-0.71%	3,321,400
Jan 22, 2026	53.90	54.92	51.42	53.18	53.18	4.89%	4,097,100
Jan 21, 2026	50.42	50.76	48.34	50.70	50.70	7.42%	2,455,300
Jan 20, 2026	48.00	49.58	47.20	47.20	47.20	-6.61%	2,673,000
Jan 19, 2026	50.90	51.42	49.80	50.54	50.54	-1.40%	3,769,300
Jan 16, 2026	50.04	51.28	49.46	51.26	51.26	8.23%	1,750,000
Jan 15, 2026	45.00	47.56	44.30	47.36	47.36	6.14%	2,309,600
Jan 14, 2026	43.92	44.78	43.50	44.62	44.62	3.29%	726,200
Jan 13, 2026	44.02	44.02	42.56	43.20	43.20	-1.77%	1,088,400
Jan 12, 2026	45.08	45.38	42.62	43.98	43.98	-0.95%	1,900,600
Jan 9, 2026	42.30	45.16	42.26	44.40	44.40	-0.13%	1,577,300
Jan 8, 2026	46.00	47.18	43.96	44.46	44.46	-1.68%	2,546,600
Jan 7, 2026	46.36	46.78	43.74	45.22	45.22	1.44%	3,697,640
Jan 6, 2026	41.22	44.70	41.18	44.58	44.58	0.77%	3,290,080
Jan 5, 2026	41.18	44.24	41.18	44.24	44.24	16.05%	1,621,400
Jan 2, 2026	34.76	38.14	35.00	38.12	38.12	13.79%	1,329,400
Dec 31, 2025	33.44	33.58	33.18	33.50	33.50	0.18%	183,100
Dec 30, 2025	34.00	34.06	33.16	33.44	33.44	1.39%	482,300
Dec 29, 2025	32.94	33.20	32.28	32.98	32.98	14.83%	897,103
Dec 24, 2025	28.98	28.98	28.70	28.72	28.72	-0.28%	115,500
Dec 23, 2025	28.80	29.24	28.58	28.80	28.80	1.41%	355,400
Dec 22, 2025	27.70	28.40	27.70	28.40	28.40	6.69%	453,900