HKG:0116 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	13.45	13.66	13.30	13.60	13.60	-0.37%	1,157,255
Jan 20, 2026	13.17	13.66	13.07	13.65	13.65	4.28%	2,207,670
Jan 19, 2026	13.00	13.10	12.78	13.09	13.09	1.79%	847,000
Jan 16, 2026	12.69	13.10	12.69	12.86	12.86	2.88%	1,863,388
Jan 15, 2026	12.60	12.70	12.40	12.50	12.50	-0.87%	663,288
Jan 14, 2026	12.34	12.61	12.31	12.61	12.61	2.19%	443,898
Jan 13, 2026	12.41	12.69	12.25	12.34	12.34	-0.72%	508,818
Jan 12, 2026	11.99	12.48	11.98	12.43	12.43	3.67%	915,006
Jan 9, 2026	12.14	12.20	11.92	11.99	11.99	-0.17%	410,386
Jan 8, 2026	12.24	12.24	11.78	12.01	12.01	-1.07%	758,841
Jan 7, 2026	12.34	12.35	12.02	12.14	12.14	-1.14%	564,888
Jan 6, 2026	12.08	12.35	12.03	12.28	12.28	1.74%	479,151
Jan 5, 2026	12.11	12.32	12.03	12.07	12.07	-0.74%	580,691
Jan 2, 2026	12.32	12.32	12.10	12.16	12.16	-0.33%	542,000
Dec 31, 2025	12.20	12.20	12.04	12.20	12.20	0.66%	188,008
Dec 30, 2025	12.17	12.23	11.96	12.12	12.12	-1.54%	374,000
Dec 29, 2025	12.64	12.64	12.20	12.31	12.31	-2.15%	509,400
Dec 24, 2025	12.77	12.77	12.52	12.58	12.58	-1.49%	581,726
Dec 23, 2025	12.39	12.90	12.12	12.77	12.77	2.98%	1,325,215
Dec 22, 2025	12.20	12.40	12.13	12.40	12.40	2.23%	687,000
Dec 19, 2025	11.96	12.13	11.86	12.13	12.13	1.68%	816,766
Dec 18, 2025	11.95	11.95	11.82	11.93	11.93	-0.75%	316,868
Dec 17, 2025	11.70	12.14	11.70	12.02	12.02	1.52%	519,852
Dec 16, 2025	11.97	12.20	11.76	11.84	11.84	-0.92%	416,054
Dec 15, 2025	11.86	12.20	11.86	11.95	11.95	-2.13%	416,882
Dec 12, 2025	11.83	12.21	11.83	12.21	12.21	4.63%	1,073,953
Dec 11, 2025	11.83	11.93	11.67	11.67	11.67	-1.35%	588,183
Dec 10, 2025	11.76	11.86	11.73	11.83	11.83	0.42%	544,693
Dec 9, 2025	12.15	12.15	11.75	11.78	11.78	-3.44%	644,500
Dec 8, 2025	12.10	12.40	12.08	12.20	12.20	0.33%	923,208
Dec 5, 2025	11.90	12.24	11.90	12.16	12.16	1.93%	1,152,000
Dec 4, 2025	12.00	12.10	11.80	11.93	11.93	-1.32%	678,311
Dec 3, 2025	12.25	12.32	12.05	12.09	12.09	-1.31%	531,109
Dec 2, 2025	12.50	12.52	12.23	12.25	12.25	-2.47%	609,598
Dec 1, 2025	12.14	12.63	12.14	12.56	12.56	3.46%	1,172,000
Nov 28, 2025	11.88	12.14	11.79	12.14	12.14	1.68%	1,118,000
Nov 27, 2025	12.11	12.13	11.90	11.94	11.94	-3.55%	764,000
Nov 26, 2025	12.22	12.40	11.93	12.38	12.38	1.31%	1,798,321
Nov 25, 2025	12.25	12.40	12.09	12.22	12.22	-	2,681,385
Nov 24, 2025	12.31	12.31	11.98	12.22	12.22	2.35%	10,098,200
Nov 21, 2025	12.00	12.13	11.78	11.94	11.94	-3.01%	1,694,000
Nov 20, 2025	12.68	12.68	12.15	12.31	12.31	-1.12%	1,958,000
Nov 19, 2025	12.03	12.45	12.02	12.45	12.45	1.72%	1,039,839
Nov 18, 2025	12.46	12.59	12.10	12.24	12.24	-1.77%	1,589,000
Nov 17, 2025	12.97	12.97	12.16	12.46	12.46	-0.24%	1,623,000
Nov 14, 2025	12.95	12.95	12.41	12.49	12.49	-3.63%	1,615,000
Nov 13, 2025	12.88	13.04	12.83	12.96	12.96	0.78%	766,000
Nov 12, 2025	12.94	13.00	12.78	12.86	12.86	-1.53%	1,365,200
Nov 11, 2025	13.00	13.06	12.77	13.06	13.06	1.56%	1,159,000
Nov 10, 2025	12.64	12.98	12.64	12.86	12.86	1.74%	899,000