HKG:0087 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	13.00	13.18	12.94	13.10	13.10	0.46%	567,500
May 29, 2026	13.10	13.24	12.95	13.04	13.04	-0.08%	752,500
May 28, 2026	13.10	13.10	12.90	13.05	13.05	-0.61%	980,000
May 27, 2026	13.15	13.22	13.01	13.13	13.13	-0.53%	1,175,000
May 26, 2026	13.33	13.34	13.15	13.20	13.20	-1.05%	955,787
May 22, 2026	13.40	13.46	13.32	13.34	13.34	-0.67%	629,205
May 21, 2026	13.40	13.58	13.36	13.43	13.43	-0.30%	1,530,041
May 20, 2026	13.61	13.61	13.32	13.47	13.47	-0.59%	705,510
May 19, 2026	13.50	13.59	13.35	13.55	13.55	0.07%	747,719
May 18, 2026	13.75	13.75	13.47	13.54	13.54	-2.17%	740,250
May 15, 2026	13.95	13.95	13.60	13.84	13.84	0.07%	710,132
May 14, 2026	13.81	14.00	13.64	13.83	13.83	0.14%	547,397
May 13, 2026	13.83	13.91	13.67	13.81	13.81	-1.22%	600,000
May 12, 2026	14.20	14.20	13.82	13.98	13.98	-1.34%	541,000
May 11, 2026	14.27	14.27	14.05	14.17	14.17	-0.70%	583,197
May 8, 2026	14.60	14.60	14.01	14.27	14.27	-4.74%	1,493,740
May 7, 2026	13.75	14.98	13.74	14.98	14.98	9.26%	3,138,697
May 6, 2026	13.47	13.79	13.35	13.71	13.71	2.39%	1,152,500
May 5, 2026	13.49	13.56	13.31	13.39	13.39	-1.03%	329,571
May 4, 2026	13.35	13.55	13.35	13.53	13.53	1.96%	575,000
Apr 30, 2026	13.33	13.40	13.26	13.27	13.27	-1.26%	630,000
Apr 29, 2026	13.30	13.44	13.25	13.44	13.44	0.67%	520,443
Apr 28, 2026	13.20	13.47	13.20	13.35	13.35	0.83%	500,000
Apr 27, 2026	13.20	13.29	13.00	13.24	13.24	0.30%	746,104
Apr 24, 2026	13.00	13.25	13.00	13.20	13.20	0.61%	340,128
Apr 23, 2026	13.09	13.23	12.98	13.12	13.12	-0.08%	757,500
Apr 22, 2026	13.20	13.20	13.05	13.13	13.13	-0.98%	320,000
Apr 21, 2026	13.06	13.31	13.06	13.26	13.26	1.53%	580,000
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	4.20%	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