HKG:0087 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.22	13.22	13.03	13.08	13.08	-1.06%	1,095,546
Mar 26, 2026	13.40	13.47	13.14	13.22	13.22	-0.53%	1,483,759
Mar 25, 2026	13.34	13.40	13.28	13.29	13.29	-0.60%	1,320,614
Mar 24, 2026	13.20	13.49	13.16	13.37	13.37	2.30%	1,896,218
Mar 23, 2026	13.54	13.54	13.05	13.07	13.07	-3.68%	1,040,000
Mar 20, 2026	14.04	14.04	13.57	13.57	13.57	-3.42%	2,433,835
Mar 19, 2026	14.08	14.13	13.77	14.05	14.05	-0.64%	900,015
Mar 18, 2026	13.99	14.16	13.94	14.14	14.14	1.36%	1,100,000
Mar 17, 2026	13.92	14.13	13.92	13.95	13.95	0.22%	1,015,000
Mar 16, 2026	13.55	13.92	13.51	13.92	13.92	1.98%	856,075
Mar 13, 2026	13.53	13.88	13.53	13.65	13.65	1.41%	1,962,395
Mar 12, 2026	13.28	13.66	12.95	13.46	13.46	1.43%	1,476,561
Mar 11, 2026	13.23	13.33	13.15	13.27	13.27	0.30%	498,410
Mar 10, 2026	13.10	13.30	13.13	13.23	13.23	1.77%	412,600
Mar 9, 2026	13.13	13.13	12.81	13.00	13.00	-2.62%	1,014,619
Mar 6, 2026	13.21	13.39	13.20	13.35	13.35	-0.37%	345,087
Mar 5, 2026	13.26	13.52	13.17	13.40	13.40	2.21%	402,426
Mar 4, 2026	13.33	13.38	13.02	13.11	13.11	-2.02%	1,442,500
Mar 3, 2026	13.48	13.48	13.25	13.38	13.38	-0.45%	616,862
Mar 2, 2026	13.55	13.67	13.42	13.44	13.44	-2.82%	1,007,500
Feb 27, 2026	13.70	13.97	13.59	13.83	13.83	1.10%	692,500
Feb 26, 2026	13.80	13.95	13.67	13.68	13.68	-0.44%	710,000
Feb 25, 2026	13.62	13.87	13.62	13.74	13.74	0.88%	1,070,122
Feb 24, 2026	13.52	13.92	13.52	13.62	13.62	-	1,035,000
Feb 23, 2026	13.68	13.78	13.50	13.62	13.62	-0.44%	455,000
Feb 20, 2026	13.48	13.78	13.48	13.68	13.68	3.09%	529,104
Feb 16, 2026	13.48	13.52	13.27	13.27	13.27	-1.56%	407,360
Feb 13, 2026	13.63	13.63	13.40	13.48	13.48	-1.39%	917,500
Feb 12, 2026	13.65	13.99	13.50	13.67	13.67	0.15%	722,500
Feb 11, 2026	13.50	13.67	13.34	13.65	13.65	1.56%	944,100
Feb 10, 2026	13.38	13.47	13.33	13.44	13.44	0.90%	905,007
Feb 9, 2026	12.86	13.32	12.86	13.32	13.32	2.86%	1,185,225
Feb 6, 2026	13.02	13.19	12.85	12.95	12.95	-0.77%	1,282,589
Feb 5, 2026	12.85	13.20	12.85	13.05	13.05	1.56%	1,407,774
Feb 4, 2026	13.14	13.20	12.85	12.85	12.85	-2.28%	2,619,421
Feb 3, 2026	12.84	13.15	12.84	13.15	13.15	3.54%	1,072,302
Feb 2, 2026	12.69	12.80	12.51	12.70	12.70	0.08%	1,327,520
Jan 30, 2026	12.76	12.87	12.63	12.69	12.69	-0.08%	932,500
Jan 29, 2026	12.69	12.74	12.53	12.70	12.70	0.24%	460,769
Jan 28, 2026	12.49	12.70	12.49	12.67	12.67	1.12%	677,840
Jan 27, 2026	12.50	12.62	12.39	12.53	12.53	-0.87%	537,500
Jan 26, 2026	12.50	12.64	12.48	12.64	12.64	1.12%	641,776
Jan 23, 2026	12.42	12.76	12.42	12.50	12.50	0.32%	902,500
Jan 22, 2026	12.18	12.58	12.18	12.46	12.46	2.81%	2,719,161
Jan 21, 2026	12.05	12.24	12.00	12.12	12.12	0.75%	986,250
Jan 20, 2026	12.01	12.17	12.01	12.03	12.03	-0.50%	834,930
Jan 19, 2026	12.07	12.19	11.98	12.09	12.09	1.00%	775,000
Jan 16, 2026	12.15	12.19	11.96	11.97	11.97	-1.40%	855,292
Jan 15, 2026	11.85	12.17	11.85	12.14	12.14	1.76%	1,612,520
Jan 14, 2026	11.85	11.96	11.81	11.93	11.93	1.02%	1,060,000