HKG:0087 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	14.76	14.77	14.48	14.63	14.63	-0.88%	645,000
Sep 14, 2026	14.81	14.86	14.55	14.76	14.76	-0.94%	666,754
Sep 11, 2026	15.21	15.44	14.82	14.90	14.90	-2.49%	1,043,537
Sep 10, 2026	15.48	15.55	15.21	15.28	15.28	-1.93%	740,936
Sep 9, 2026	15.08	15.60	15.08	15.58	15.58	2.16%	861,536
Sep 8, 2026	15.45	15.67	15.28	15.55	15.25	0.97%	1,352,714
Sep 7, 2026	15.33	15.58	15.30	15.40	15.10	0.46%	1,013,983
Sep 4, 2026	15.30	15.49	15.27	15.33	15.03	1.39%	781,093
Sep 3, 2026	15.42	15.43	15.12	15.12	14.83	-1.18%	682,687
Sep 2, 2026	15.18	15.31	14.94	15.30	15.00	0.72%	588,708
Sep 1, 2026	15.28	15.33	15.04	15.19	14.90	-0.46%	444,136
Aug 31, 2026	15.20	15.34	15.05	15.26	14.97	0.39%	485,000
Aug 28, 2026	15.18	15.25	15.04	15.20	14.91	-0.85%	282,585
Aug 27, 2026	15.29	15.50	15.14	15.33	15.03	0.86%	560,000
Aug 26, 2026	15.45	15.48	15.08	15.20	14.91	-1.62%	385,000
Aug 25, 2026	15.38	15.45	15.22	15.45	15.15	0.52%	220,500
Aug 24, 2026	15.57	15.58	15.29	15.37	15.07	-1.22%	447,832
Aug 21, 2026	15.35	15.60	15.35	15.56	15.26	2.03%	1,055,114
Aug 20, 2026	15.15	15.30	14.96	15.25	14.96	1.73%	847,500
Aug 19, 2026	15.14	15.14	14.84	14.99	14.70	-0.99%	830,048
Aug 18, 2026	15.38	15.38	14.92	15.14	14.85	-0.46%	850,503
Aug 17, 2026	15.08	15.36	15.06	15.21	14.92	0.46%	912,643
Aug 14, 2026	15.28	15.43	15.04	15.14	14.85	-2.26%	681,500
Aug 13, 2026	15.50	15.75	15.21	15.49	15.19	1.11%	943,800
Aug 12, 2026	15.67	15.67	15.26	15.32	15.02	-1.98%	811,432
Aug 11, 2026	15.69	15.80	15.57	15.63	15.33	0.19%	522,500
Aug 10, 2026	15.28	15.68	15.28	15.60	15.30	2.09%	1,048,523
Aug 7, 2026	14.80	15.48	14.79	15.28	14.99	3.52%	2,027,904
Aug 6, 2026	14.92	14.92	14.44	14.76	14.48	-0.81%	759,807
Aug 5, 2026	14.79	14.89	14.45	14.88	14.59	1.16%	1,375,000
Aug 4, 2026	14.61	14.80	14.55	14.71	14.43	0.34%	464,277
Aug 3, 2026	14.87	15.03	14.52	14.66	14.38	-2.14%	622,500
Jul 31, 2026	14.83	15.06	14.77	14.98	14.69	0.40%	880,000
Jul 30, 2026	14.98	15.15	14.82	14.92	14.63	-1.19%	866,220
Jul 29, 2026	14.77	15.10	14.70	15.10	14.81	2.30%	1,731,040
Jul 28, 2026	14.47	14.77	14.30	14.76	14.48	2.15%	1,257,080
Jul 27, 2026	14.38	14.48	14.14	14.45	14.17	0.49%	708,870
Jul 24, 2026	14.28	14.40	14.15	14.38	14.10	0.70%	1,194,400
Jul 23, 2026	13.78	14.29	13.75	14.28	14.00	3.40%	1,350,300
Jul 22, 2026	13.49	13.85	13.44	13.81	13.54	2.45%	2,385,159
Jul 21, 2026	13.41	13.48	13.26	13.48	13.22	1.51%	494,050
Jul 20, 2026	13.49	13.49	13.13	13.28	13.02	-1.19%	786,130
Jul 17, 2026	13.27	13.48	13.18	13.44	13.18	1.74%	1,072,909
Jul 16, 2026	13.10	13.28	12.99	13.21	12.96	1.15%	892,590
Jul 15, 2026	13.11	13.22	13.04	13.06	12.81	0.31%	478,994
Jul 14, 2026	13.20	13.24	12.80	13.02	12.77	-0.08%	365,000
Jul 13, 2026	13.00	13.20	12.85	13.03	12.78	0.23%	550,000
Jul 10, 2026	12.63	13.00	12.53	13.00	12.75	3.17%	1,605,000
Jul 9, 2026	12.60	12.61	12.46	12.60	12.36	-0.08%	510,000
Jul 8, 2026	12.42	12.62	12.39	12.61	12.37	1.86%	803,009