HKG:0087 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	13.06	13.20	13.02	13.06	13.06	-0.15%	440,397
Apr 17, 2026	13.15	13.15	13.00	13.08	13.08	-0.91%	352,500
Apr 16, 2026	13.30	13.32	13.12	13.20	13.20	-0.75%	391,070
Apr 15, 2026	13.48	13.60	13.21	13.30	13.30	-0.15%	691,118
Apr 14, 2026	13.49	13.60	13.27	13.32	13.32	-1.26%	507,500
Apr 13, 2026	13.20	13.50	13.14	13.49	13.49	0.67%	1,007,500
Apr 10, 2026	13.27	13.48	13.20	13.40	13.40	0.98%	2,812,587
Apr 9, 2026	13.05	13.45	13.00	13.27	13.27	0.99%	3,936,360
Apr 8, 2026	13.17	13.17	12.87	13.14	13.14	0.23%	2,672,886
Apr 2, 2026	13.06	13.11	12.88	13.11	12.61	0.31%	1,307,800
Apr 1, 2026	12.87	13.22	12.87	13.07	12.57	2.11%	1,681,667
Mar 31, 2026	12.88	12.93	12.72	12.80	12.31	-0.16%	1,522,500
Mar 30, 2026	13.08	13.09	12.70	12.82	12.33	-1.99%	1,713,500
Mar 27, 2026	13.22	13.22	13.03	13.08	12.58	-1.06%	1,095,546
Mar 26, 2026	13.40	13.47	13.14	13.22	12.72	-0.53%	1,483,759
Mar 25, 2026	13.34	13.40	13.28	13.29	12.78	-0.60%	1,320,614
Mar 24, 2026	13.20	13.49	13.16	13.37	12.86	2.30%	1,896,218
Mar 23, 2026	13.54	13.54	13.05	13.07	12.57	-3.68%	1,040,000
Mar 20, 2026	14.04	14.04	13.57	13.57	13.05	-3.42%	2,433,835
Mar 19, 2026	14.08	14.13	13.77	14.05	13.51	-0.64%	900,015
Mar 18, 2026	13.99	14.16	13.94	14.14	13.60	1.36%	1,100,000
Mar 17, 2026	13.92	14.13	13.92	13.95	13.42	0.22%	1,015,000
Mar 16, 2026	13.55	13.92	13.51	13.92	13.39	1.98%	856,075
Mar 13, 2026	13.53	13.88	13.53	13.65	13.13	1.41%	1,962,395
Mar 12, 2026	13.28	13.66	12.95	13.46	12.95	1.43%	1,476,561
Mar 11, 2026	13.23	13.33	13.15	13.27	12.76	0.30%	498,410
Mar 10, 2026	13.10	13.30	13.13	13.23	12.73	1.77%	412,600
Mar 9, 2026	13.13	13.13	12.81	13.00	12.50	-2.62%	1,014,619
Mar 6, 2026	13.21	13.39	13.20	13.35	12.84	-0.37%	345,087
Mar 5, 2026	13.26	13.52	13.17	13.40	12.89	2.21%	402,426
Mar 4, 2026	13.33	13.38	13.02	13.11	12.61	-2.02%	1,442,500
Mar 3, 2026	13.48	13.48	13.25	13.38	12.87	-0.45%	616,862
Mar 2, 2026	13.55	13.67	13.42	13.44	12.93	-2.82%	1,007,500
Feb 27, 2026	13.70	13.97	13.59	13.83	13.30	1.10%	692,500
Feb 26, 2026	13.80	13.95	13.67	13.68	13.16	-0.44%	710,000
Feb 25, 2026	13.62	13.87	13.62	13.74	13.22	0.88%	1,070,122
Feb 24, 2026	13.52	13.92	13.52	13.62	13.10	-	1,035,000
Feb 23, 2026	13.68	13.78	13.50	13.62	13.10	-0.44%	455,000
Feb 20, 2026	13.48	13.78	13.48	13.68	13.16	3.09%	529,104
Feb 16, 2026	13.48	13.52	13.27	13.27	12.76	-1.56%	407,360
Feb 13, 2026	13.63	13.63	13.40	13.48	12.97	-1.39%	917,500
Feb 12, 2026	13.65	13.99	13.50	13.67	13.15	0.15%	722,500
Feb 11, 2026	13.50	13.67	13.34	13.65	13.13	1.56%	944,100
Feb 10, 2026	13.38	13.47	13.33	13.44	12.93	0.90%	905,007
Feb 9, 2026	12.86	13.32	12.86	13.32	12.81	2.86%	1,185,225
Feb 6, 2026	13.02	13.19	12.85	12.95	12.46	-0.77%	1,282,589
Feb 5, 2026	12.85	13.20	12.85	13.05	12.55	1.56%	1,407,774
Feb 4, 2026	13.14	13.20	12.85	12.85	12.36	-2.28%	2,619,421
Feb 3, 2026	12.84	13.15	12.84	13.15	12.65	3.54%	1,072,302
Feb 2, 2026	12.69	12.80	12.51	12.70	12.22	0.08%	1,327,520