HKG:1818 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	28.72	29.82	28.24	29.40	29.40	2.37%	14,418,296
Apr 28, 2026	28.80	28.96	28.04	28.72	28.72	-1.03%	16,860,142
Apr 27, 2026	29.82	29.84	28.70	29.02	29.02	-1.23%	8,710,923
Apr 24, 2026	28.52	29.52	28.52	29.38	29.38	0.34%	8,725,384
Apr 23, 2026	30.30	30.40	28.90	29.28	29.28	-3.11%	14,147,063
Apr 22, 2026	30.50	30.72	29.96	30.22	30.22	-2.64%	11,656,240
Apr 21, 2026	31.62	31.62	30.60	31.04	31.04	-1.83%	10,560,840
Apr 20, 2026	31.00	31.96	30.42	31.62	31.62	2.00%	11,412,316
Apr 17, 2026	32.42	32.42	30.86	31.00	31.00	-5.14%	12,014,690
Apr 16, 2026	33.04	33.04	32.40	32.68	32.68	-0.85%	8,122,998
Apr 15, 2026	33.60	33.94	32.68	32.96	32.96	-0.06%	7,615,923
Apr 14, 2026	33.84	33.98	32.54	32.98	32.98	-0.78%	11,460,370
Apr 13, 2026	33.26	33.66	32.84	33.24	33.24	-1.48%	11,586,040
Apr 10, 2026	33.96	34.20	33.20	33.74	33.74	-0.65%	9,487,508
Apr 9, 2026	34.16	34.18	33.22	33.96	33.96	-2.36%	13,581,450
Apr 8, 2026	34.10	35.12	33.50	34.78	34.78	7.08%	21,907,800
Apr 2, 2026	33.16	33.22	31.72	32.48	32.48	-1.93%	15,131,500
Apr 1, 2026	33.50	33.68	32.40	33.12	33.12	4.35%	18,947,270
Mar 31, 2026	32.20	33.44	31.60	31.74	31.74	-0.50%	22,385,400
Mar 30, 2026	30.56	32.48	30.12	31.90	31.90	4.38%	23,530,180
Mar 27, 2026	29.00	30.80	28.80	30.56	30.56	3.45%	20,805,370
Mar 26, 2026	30.20	30.20	29.06	29.54	29.54	-2.19%	17,121,190
Mar 25, 2026	30.06	30.80	29.70	30.20	30.20	4.28%	21,715,270
Mar 24, 2026	27.76	29.18	26.88	28.96	28.96	7.50%	25,890,200
Mar 23, 2026	26.66	27.88	26.10	26.94	26.94	-3.37%	51,378,650
Mar 20, 2026	28.00	28.42	27.56	27.88	27.88	1.01%	26,732,810
Mar 19, 2026	28.70	29.30	27.46	27.60	27.60	-8.37%	27,289,530
Mar 18, 2026	30.98	31.00	29.78	30.12	30.12	-1.38%	12,648,030
Mar 17, 2026	30.84	31.86	30.34	30.54	30.54	-0.20%	11,356,540
Mar 16, 2026	30.88	31.32	29.46	30.60	30.60	-1.29%	24,255,470
Mar 13, 2026	32.38	32.68	30.96	31.00	31.00	-5.26%	16,614,470
Mar 12, 2026	33.60	33.88	32.34	32.72	32.72	-3.59%	15,424,860
Mar 11, 2026	33.06	34.38	33.00	33.94	33.94	3.48%	15,078,735
Mar 10, 2026	32.54	33.02	32.06	32.80	32.80	1.74%	8,123,700
Mar 9, 2026	30.86	32.54	29.92	32.24	32.24	1.07%	23,084,550
Mar 6, 2026	31.66	32.46	30.92	31.90	31.90	-1.30%	13,571,005
Mar 5, 2026	33.60	33.82	31.90	32.32	32.32	-2.88%	14,146,068
Mar 4, 2026	33.00	34.00	32.70	33.28	33.28	-2.80%	18,907,490
Mar 3, 2026	36.10	37.00	34.02	34.24	34.24	-6.35%	19,380,610
Mar 2, 2026	35.60	36.80	34.10	36.56	36.56	5.97%	28,154,710
Feb 27, 2026	34.10	35.12	34.02	34.50	34.50	1.77%	14,184,030
Feb 26, 2026	35.20	35.50	33.82	33.90	33.90	-3.69%	14,015,550
Feb 25, 2026	34.30	35.38	33.80	35.20	35.20	3.04%	16,165,600
Feb 24, 2026	33.30	34.20	33.02	34.16	34.16	3.45%	19,471,050
Feb 23, 2026	32.00	33.38	31.86	33.02	33.02	5.83%	10,341,830
Feb 20, 2026	31.92	31.92	31.14	31.20	31.20	-2.92%	5,434,593
Feb 16, 2026	31.40	32.24	31.40	32.14	32.14	3.08%	4,666,912
Feb 13, 2026	31.40	32.04	30.76	31.18	31.18	-3.88%	36,815,770
Feb 12, 2026	32.90	33.22	32.22	32.44	32.44	-1.34%	28,084,040
Feb 11, 2026	32.10	33.74	31.38	32.88	32.88	0.86%	46,191,440
Feb 10, 2026	32.50	33.60	31.60	32.60	32.60	-5.83%	51,631,450
Feb 9, 2026	34.48	34.86	33.84	34.62	34.62	4.21%	11,209,770
Feb 6, 2026	32.12	33.88	31.70	33.22	33.22	-1.54%	18,511,110
Feb 5, 2026	34.16	34.58	32.82	33.74	33.74	-3.16%	18,934,355
Feb 4, 2026	35.50	35.60	34.44	34.84	34.84	1.28%	15,251,310
Feb 3, 2026	34.90	34.90	33.14	34.40	34.40	3.61%	31,462,690
Feb 2, 2026	32.80	34.80	31.98	33.20	33.20	-8.29%	42,322,280
Jan 30, 2026	38.86	39.34	36.18	36.20	36.20	-9.95%	38,578,480
Jan 29, 2026	42.00	42.36	39.00	40.20	40.20	-1.37%	46,855,850
Jan 28, 2026	39.42	40.80	38.94	40.76	40.76	6.09%	31,238,640
Jan 27, 2026	39.08	39.08	37.48	38.42	38.42	-2.29%	37,888,200
Jan 26, 2026	39.86	40.46	38.88	39.32	39.32	1.87%	28,470,460
Jan 23, 2026	40.10	40.20	38.10	38.60	38.60	0.26%	20,292,140
Jan 22, 2026	38.88	39.18	37.88	38.50	38.50	-3.75%	14,621,280
Jan 21, 2026	39.84	40.36	38.92	40.00	40.00	4.77%	26,199,020
Jan 20, 2026	37.90	38.40	36.36	38.18	38.18	0.95%	14,134,830
Jan 19, 2026	37.26	38.14	36.26	37.82	37.82	3.62%	20,819,500
Jan 16, 2026	36.88	36.98	36.04	36.50	36.50	-0.98%	14,542,260
Jan 15, 2026	37.36	37.64	36.30	36.86	36.86	-0.91%	18,473,720
Jan 14, 2026	37.26	37.62	36.68	37.20	37.20	0.59%	12,276,210
Jan 13, 2026	36.60	37.38	36.28	36.98	36.98	1.20%	15,335,080
Jan 12, 2026	36.52	37.00	35.88	36.54	36.54	2.70%	15,785,250
Jan 9, 2026	34.10	35.90	33.96	35.58	35.58	4.10%	15,245,630
Jan 8, 2026	33.64	34.90	33.00	34.18	34.18	1.36%	15,433,780
Jan 7, 2026	34.60	34.60	33.30	33.72	33.72	-2.15%	15,514,080
Jan 6, 2026	33.00	34.56	32.86	34.46	34.46	7.29%	25,240,160
Jan 5, 2026	32.20	32.40	31.48	32.12	32.12	0.69%	17,188,220
Jan 2, 2026	30.84	31.90	30.52	31.90	31.90	3.77%	2,253,435
Dec 31, 2025	31.20	31.60	30.46	30.74	30.74	-1.41%	6,686,954
Dec 30, 2025	30.50	31.66	30.42	31.18	31.18	-0.83%	11,717,280
Dec 29, 2025	33.48	33.54	31.16	31.44	31.44	-5.24%	19,725,850
Dec 24, 2025	33.66	33.98	32.70	33.18	33.18	-	6,857,205
Dec 23, 2025	33.00	33.74	32.68	33.18	33.18	2.79%	16,527,000
Dec 22, 2025	30.88	32.32	30.54	32.28	32.28	6.04%	15,127,130
Dec 19, 2025	31.28	31.28	30.22	30.44	30.44	-2.19%	22,338,540
Dec 18, 2025	29.30	31.48	28.94	31.12	31.12	6.21%	31,294,080
Dec 17, 2025	29.30	29.46	28.60	29.30	29.30	1.67%	12,073,100
Dec 16, 2025	29.70	30.38	28.50	28.82	28.82	-3.81%	17,509,160
Dec 15, 2025	29.38	30.08	28.96	29.96	29.96	1.90%	15,060,710
Dec 12, 2025	29.00	29.40	28.48	29.40	29.40	3.38%	14,075,170
Dec 11, 2025	28.62	28.98	27.90	28.44	28.44	0.07%	7,908,092
Dec 10, 2025	27.96	28.50	27.54	28.42	28.42	3.35%	9,436,076
Dec 9, 2025	28.40	28.40	26.94	27.50	27.50	-3.51%	17,450,030
Dec 8, 2025	29.36	29.40	28.34	28.50	28.50	-3.46%	12,018,560
Dec 5, 2025	28.70	29.52	28.50	29.52	29.52	2.86%	6,871,364
Dec 4, 2025	29.64	30.00	28.42	28.70	28.70	-2.78%	10,183,090
Dec 3, 2025	29.66	30.10	29.14	29.52	29.52	-	6,568,600
Dec 2, 2025	30.00	30.00	29.10	29.52	29.52	-2.06%	12,161,090
Dec 1, 2025	29.60	30.98	29.30	30.14	30.14	3.72%	15,824,760
Nov 28, 2025	29.32	29.48	28.82	29.06	29.06	1.18%	10,605,540