HKG:0087 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	15.57	15.58	15.29	15.37	15.37	-1.22%	447,832
Aug 21, 2026	15.35	15.60	15.35	15.56	15.56	2.03%	1,055,114
Aug 20, 2026	15.15	15.30	14.96	15.25	15.25	1.73%	847,500
Aug 19, 2026	15.14	15.14	14.84	14.99	14.99	-0.99%	830,048
Aug 18, 2026	15.38	15.38	14.92	15.14	15.14	-0.46%	850,503
Aug 17, 2026	15.08	15.36	15.06	15.21	15.21	0.46%	912,643
Aug 14, 2026	15.28	15.43	15.04	15.14	15.14	-2.26%	681,500
Aug 13, 2026	15.50	15.75	15.21	15.49	15.49	1.11%	943,800
Aug 12, 2026	15.67	15.67	15.26	15.32	15.32	-1.98%	811,432
Aug 11, 2026	15.69	15.80	15.57	15.63	15.63	0.19%	522,500
Aug 10, 2026	15.28	15.68	15.28	15.60	15.60	2.09%	1,048,523
Aug 7, 2026	14.80	15.48	14.79	15.28	15.28	3.52%	2,027,904
Aug 6, 2026	14.92	14.92	14.44	14.76	14.76	-0.81%	759,807
Aug 5, 2026	14.79	14.89	14.45	14.88	14.88	1.16%	1,375,000
Aug 4, 2026	14.61	14.80	14.55	14.71	14.71	0.34%	464,277
Aug 3, 2026	14.87	15.03	14.52	14.66	14.66	-2.14%	622,500
Jul 31, 2026	14.83	15.06	14.77	14.98	14.98	0.40%	880,000
Jul 30, 2026	14.98	15.15	14.82	14.92	14.92	-1.19%	866,220
Jul 29, 2026	14.77	15.10	14.70	15.10	15.10	2.30%	1,731,040
Jul 28, 2026	14.47	14.77	14.30	14.76	14.76	2.15%	1,257,080
Jul 27, 2026	14.38	14.48	14.14	14.45	14.45	0.49%	708,870
Jul 24, 2026	14.28	14.40	14.15	14.38	14.38	0.70%	1,194,400
Jul 23, 2026	13.78	14.29	13.75	14.28	14.28	3.40%	1,350,300
Jul 22, 2026	13.49	13.85	13.44	13.81	13.81	2.45%	2,385,159
Jul 21, 2026	13.41	13.48	13.26	13.48	13.48	1.51%	494,050
Jul 20, 2026	13.49	13.49	13.13	13.28	13.28	-1.19%	786,130
Jul 17, 2026	13.27	13.48	13.18	13.44	13.44	1.74%	1,072,909
Jul 16, 2026	13.10	13.28	12.99	13.21	13.21	1.15%	892,590
Jul 15, 2026	13.11	13.22	13.04	13.06	13.06	0.31%	478,994
Jul 14, 2026	13.20	13.24	12.80	13.02	13.02	-0.08%	365,000
Jul 13, 2026	13.00	13.20	12.85	13.03	13.03	0.23%	550,000
Jul 10, 2026	12.63	13.00	12.53	13.00	13.00	3.17%	1,605,000
Jul 9, 2026	12.60	12.61	12.46	12.60	12.60	-0.08%	510,000
Jul 8, 2026	12.42	12.62	12.39	12.61	12.61	1.86%	803,009
Jul 7, 2026	12.53	12.53	12.25	12.38	12.38	-1.82%	783,077
Jul 6, 2026	12.75	12.76	12.50	12.61	12.61	-0.16%	438,610
Jul 3, 2026	12.54	12.64	12.52	12.63	12.63	1.04%	430,383
Jul 2, 2026	12.47	12.65	12.33	12.50	12.50	0.32%	515,871
Jun 30, 2026	12.65	12.65	12.46	12.46	12.46	-2.66%	813,125
Jun 29, 2026	12.68	12.80	12.52	12.80	12.80	0.87%	709,580
Jun 26, 2026	12.97	13.05	12.54	12.69	12.69	-1.48%	1,534,471
Jun 25, 2026	12.80	13.12	12.72	12.88	12.88	0.55%	1,725,064
Jun 24, 2026	13.10	13.10	12.73	12.81	12.81	-1.00%	979,000
Jun 23, 2026	12.90	13.04	12.52	12.94	12.94	1.09%	2,460,751
Jun 22, 2026	12.71	12.94	12.70	12.80	12.80	1.11%	1,646,721
Jun 18, 2026	13.29	13.29	12.66	12.66	12.66	-4.16%	2,328,117
Jun 17, 2026	13.39	13.40	13.13	13.21	13.21	-1.56%	489,219
Jun 16, 2026	13.25	13.49	13.25	13.42	13.42	0.68%	1,000,000
Jun 15, 2026	13.18	13.39	13.18	13.33	13.33	1.99%	1,152,850
Jun 12, 2026	12.93	13.18	12.92	13.07	13.07	1.08%	807,500