HKG:0874 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	16.78	16.97	16.54	16.73	16.73	1.27%	1,664,000
Apr 27, 2026	16.74	16.77	16.47	16.52	16.52	-1.67%	2,046,100
Apr 24, 2026	16.78	16.87	16.72	16.80	16.80	0.12%	882,085
Apr 23, 2026	16.91	16.93	16.74	16.78	16.78	-0.83%	1,332,000
Apr 22, 2026	17.17	17.17	16.90	16.92	16.92	-1.46%	1,396,000
Apr 21, 2026	17.03	17.20	16.99	17.17	17.17	0.64%	842,000
Apr 20, 2026	16.86	17.07	16.86	17.06	17.06	1.19%	762,566
Apr 17, 2026	16.91	17.04	16.86	16.86	16.86	-0.94%	1,264,300
Apr 16, 2026	17.08	17.08	16.90	17.02	17.02	0.24%	1,472,730
Apr 15, 2026	17.07	17.04	16.91	16.98	16.98	0.59%	1,994,000
Apr 14, 2026	16.88	17.07	16.79	16.88	16.88	-	1,570,000
Apr 13, 2026	16.98	16.99	16.88	16.88	16.88	-0.59%	862,000
Apr 10, 2026	17.01	17.16	16.96	16.98	16.98	0.24%	1,347,822
Apr 9, 2026	17.22	17.29	16.91	16.94	16.94	-2.36%	2,910,000
Apr 8, 2026	17.30	17.41	17.17	17.35	17.35	0.81%	2,041,866
Apr 2, 2026	17.00	17.24	16.94	17.21	17.21	1.29%	1,855,730
Apr 1, 2026	16.88	17.10	16.87	16.99	16.99	1.43%	1,016,000
Mar 31, 2026	17.08	17.18	16.74	16.75	16.75	-1.47%	1,270,066
Mar 30, 2026	16.81	17.02	16.81	17.00	17.00	0.06%	1,360,000
Mar 27, 2026	16.87	17.10	16.71	16.99	16.99	0.83%	1,380,433
Mar 26, 2026	17.16	17.22	16.84	16.85	16.85	-1.81%	2,884,000
Mar 25, 2026	17.34	17.39	17.05	17.16	17.16	-0.29%	2,170,300
Mar 24, 2026	17.79	17.79	17.04	17.21	17.21	-1.66%	4,394,000
Mar 23, 2026	18.30	18.30	17.34	17.50	17.50	-6.67%	4,974,800
Mar 20, 2026	18.98	18.98	18.60	18.75	18.75	0.64%	1,674,000
Mar 19, 2026	18.85	18.87	18.56	18.63	18.63	-1.38%	782,900
Mar 18, 2026	19.00	19.08	18.86	18.89	18.89	-0.79%	526,000
Mar 17, 2026	18.99	19.24	18.91	19.04	19.04	1.12%	1,288,000
Mar 16, 2026	19.05	19.05	18.68	18.83	18.83	0.11%	1,054,126
Mar 13, 2026	18.52	19.00	18.52	18.81	18.81	0.37%	1,231,295
Mar 12, 2026	18.60	18.88	18.58	18.74	18.74	0.16%	986,000
Mar 11, 2026	18.69	18.77	18.65	18.71	18.71	-0.11%	538,586
Mar 10, 2026	18.44	18.78	18.44	18.73	18.73	1.46%	1,138,000
Mar 9, 2026	18.48	18.55	18.34	18.46	18.46	-0.86%	688,000
Mar 6, 2026	18.25	18.74	18.25	18.62	18.62	1.80%	702,000
Mar 5, 2026	18.38	18.52	18.29	18.29	18.29	0.11%	700,000
Mar 4, 2026	18.60	18.63	18.16	18.27	18.27	-1.88%	1,718,000
Mar 3, 2026	18.82	18.88	18.58	18.62	18.62	-1.06%	962,616
Mar 2, 2026	18.96	19.04	18.74	18.82	18.82	-1.93%	760,000
Feb 27, 2026	19.03	19.20	18.94	19.19	19.19	0.21%	893,815
Feb 26, 2026	19.30	19.30	19.03	19.15	19.15	-0.21%	1,002,834
Feb 25, 2026	19.39	19.48	19.18	19.19	19.19	-1.08%	682,600
Feb 24, 2026	19.31	19.40	19.25	19.40	19.40	-0.36%	710,121
Feb 23, 2026	19.01	19.55	19.01	19.47	19.47	1.78%	288,000
Feb 20, 2026	19.15	19.26	19.01	19.13	19.13	-0.10%	184,000
Feb 16, 2026	19.23	19.29	19.15	19.15	19.15	-0.26%	64,000
Feb 13, 2026	19.26	19.34	19.16	19.20	19.20	-1.18%	458,612
Feb 12, 2026	19.38	19.46	19.25	19.43	19.43	0.26%	1,086,122
Feb 11, 2026	19.20	19.38	19.14	19.38	19.38	0.41%	946,000
Feb 10, 2026	19.10	19.38	19.10	19.30	19.30	0.52%	1,040,000
Feb 9, 2026	19.31	19.31	19.06	19.20	19.20	-0.57%	1,188,000
Feb 6, 2026	19.36	19.98	19.20	19.31	19.31	1.05%	3,293,000
Feb 5, 2026	19.09	19.18	18.91	19.11	19.11	0.05%	1,744,768
Feb 4, 2026	18.83	19.10	18.80	19.10	19.10	0.53%	1,294,700
Feb 3, 2026	18.70	19.12	18.70	19.00	19.00	1.66%	2,227,953
Feb 2, 2026	18.90	18.90	18.61	18.69	18.69	-1.53%	1,379,000
Jan 30, 2026	18.98	18.99	18.64	18.98	18.98	0.16%	1,710,000
Jan 29, 2026	18.84	18.98	18.70	18.95	18.95	0.26%	1,955,000
Jan 28, 2026	18.75	18.90	18.75	18.90	18.90	0.16%	1,472,800
Jan 27, 2026	18.71	18.89	18.69	18.87	18.87	0.16%	1,080,000
Jan 26, 2026	18.89	18.90	18.68	18.84	18.84	0.21%	906,000
Jan 23, 2026	18.56	18.80	18.56	18.80	18.80	0.53%	930,000
Jan 22, 2026	18.71	18.83	18.70	18.70	18.70	-0.27%	592,000
Jan 21, 2026	18.70	18.77	18.61	18.75	18.75	0.81%	882,000
Jan 20, 2026	18.46	18.66	18.46	18.60	18.60	0.16%	2,066,000
Jan 19, 2026	18.65	18.68	18.53	18.57	18.57	-0.75%	962,000
Jan 16, 2026	18.72	18.84	18.61	18.71	18.71	0.16%	1,254,000
Jan 15, 2026	18.68	18.80	18.63	18.68	18.68	-	614,000
Jan 14, 2026	18.63	18.91	18.54	18.68	18.68	0.16%	1,910,000
Jan 13, 2026	18.63	18.88	18.59	18.65	18.65	0.43%	1,284,977
Jan 12, 2026	18.53	18.82	18.53	18.57	18.57	-0.96%	1,274,000
Jan 9, 2026	18.74	18.81	18.60	18.75	18.75	0.16%	1,156,000
Jan 8, 2026	18.15	18.72	18.15	18.72	18.72	1.79%	3,115,370
Jan 7, 2026	18.58	18.67	18.31	18.39	18.39	-0.81%	1,368,200
Jan 6, 2026	18.21	18.54	18.21	18.54	18.54	1.70%	1,496,000
Jan 5, 2026	18.12	18.26	17.93	18.23	18.23	0.44%	1,275,142
Jan 2, 2026	17.91	18.18	17.81	18.15	18.15	2.43%	708,957
Dec 31, 2025	18.12	18.36	17.50	17.72	17.72	-2.53%	5,162,000
Dec 30, 2025	18.23	18.27	18.13	18.18	18.18	-0.38%	846,852
Dec 29, 2025	18.50	18.50	18.23	18.25	18.25	-0.27%	2,244,000
Dec 24, 2025	18.41	18.41	18.27	18.30	18.30	-0.76%	2,514,574
Dec 23, 2025	18.53	18.63	18.44	18.44	18.44	-0.70%	1,026,500
Dec 22, 2025	18.64	18.64	18.45	18.57	18.57	-0.38%	846,000
Dec 19, 2025	18.34	18.64	18.34	18.64	18.64	1.03%	1,030,000
Dec 18, 2025	18.26	18.56	18.25	18.45	18.45	0.27%	1,692,000
Dec 17, 2025	18.39	18.47	18.26	18.40	18.40	-0.43%	1,212,000
Dec 16, 2025	18.47	18.51	18.34	18.48	18.48	-0.91%	988,000
Dec 15, 2025	18.48	18.65	18.48	18.65	18.65	-	502,000
Dec 12, 2025	18.51	18.70	18.48	18.65	18.65	0.48%	1,056,000
Dec 11, 2025	18.68	18.69	18.46	18.56	18.56	-0.48%	841,000
Dec 10, 2025	18.50	18.65	18.45	18.65	18.65	0.76%	872,100
Dec 9, 2025	18.82	18.82	18.47	18.51	18.51	-1.65%	824,350
Dec 8, 2025	19.29	19.29	18.80	18.82	18.82	-0.79%	692,000
Dec 5, 2025	18.83	18.99	18.77	18.97	18.97	0.37%	740,000
Dec 4, 2025	18.93	18.94	18.80	18.90	18.90	-0.53%	795,632
Dec 3, 2025	18.95	19.07	18.92	19.00	19.00	-0.31%	1,142,000
Dec 2, 2025	18.95	19.06	18.83	19.06	19.06	0.90%	1,682,600
Dec 1, 2025	18.82	18.96	18.72	18.89	18.89	0.32%	1,404,934
Nov 28, 2025	19.02	19.02	18.70	18.83	18.83	-0.32%	986,000
Nov 27, 2025	18.95	19.00	18.72	18.89	18.89	-0.32%	736,000