HKG:0116 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.72	12.98	12.63	12.83	12.83	4.39%	1,269,000
Mar 26, 2026	12.77	12.77	12.20	12.29	12.29	-3.76%	908,000
Mar 25, 2026	12.69	12.77	12.51	12.77	12.77	2.08%	461,000
Mar 24, 2026	12.40	12.57	12.14	12.51	12.51	2.79%	1,203,000
Mar 23, 2026	12.59	12.59	12.00	12.17	12.17	-5.73%	2,136,000
Mar 20, 2026	13.20	13.20	12.80	12.91	12.91	-2.20%	794,000
Mar 19, 2026	13.58	13.58	13.09	13.20	13.20	-3.58%	1,072,000
Mar 18, 2026	14.04	14.04	13.41	13.69	13.69	-1.93%	1,153,895
Mar 17, 2026	14.07	14.54	13.75	13.96	13.96	8.05%	3,386,900
Mar 16, 2026	12.80	12.99	12.69	12.92	12.92	1.10%	1,194,000
Mar 13, 2026	13.00	13.13	12.76	12.78	12.78	-2.52%	681,000
Mar 12, 2026	12.99	13.11	12.63	13.11	13.11	1.31%	735,000
Mar 11, 2026	13.09	13.17	12.86	12.94	12.94	0.08%	912,000
Mar 10, 2026	12.92	13.05	12.71	12.93	12.93	0.86%	725,000
Mar 9, 2026	12.70	12.82	12.22	12.82	12.82	-1.23%	849,000
Mar 6, 2026	13.02	13.08	12.66	12.98	12.98	-0.46%	1,026,500
Mar 5, 2026	12.79	13.12	12.72	13.04	13.04	2.76%	901,000
Mar 4, 2026	13.29	13.29	12.56	12.69	12.69	-4.94%	1,175,200
Mar 3, 2026	13.90	13.90	13.18	13.35	13.35	-4.44%	1,102,000
Mar 2, 2026	13.96	14.18	13.80	13.97	13.97	0.43%	673,900
Feb 27, 2026	13.80	13.95	13.60	13.91	13.91	1.09%	1,261,000
Feb 26, 2026	14.30	14.30	13.64	13.76	13.76	-4.51%	826,000
Feb 25, 2026	14.38	14.56	14.19	14.41	14.41	0.63%	553,000
Feb 24, 2026	15.00	15.00	14.14	14.32	14.32	-4.28%	1,107,000
Feb 23, 2026	14.21	15.08	14.21	14.96	14.96	5.28%	1,027,400
Feb 20, 2026	14.46	14.46	14.15	14.21	14.21	-1.73%	347,000
Feb 16, 2026	13.87	14.52	13.85	14.46	14.46	4.18%	641,650
Feb 13, 2026	14.14	14.14	13.75	13.88	13.88	-2.94%	1,039,500
Feb 12, 2026	14.37	14.50	14.15	14.30	14.30	-0.21%	767,000
Feb 11, 2026	14.20	14.37	14.18	14.33	14.33	1.85%	649,000
Feb 10, 2026	14.20	14.30	13.85	14.07	14.07	-0.71%	1,216,703
Feb 9, 2026	14.00	14.27	13.84	14.17	14.17	2.38%	1,039,559
Feb 6, 2026	13.90	13.90	13.42	13.84	13.84	-0.29%	477,507
Feb 5, 2026	14.13	14.18	13.51	13.88	13.88	-1.70%	591,970
Feb 4, 2026	14.09	14.42	13.79	14.12	14.12	1.22%	823,000
Feb 3, 2026	14.12	14.21	13.61	13.95	13.95	0.65%	1,511,125
Feb 2, 2026	14.00	14.10	13.51	13.86	13.86	-5.46%	1,875,122
Jan 30, 2026	15.00	15.10	14.50	14.66	14.66	-3.87%	5,604,000
Jan 29, 2026	15.51	15.65	15.05	15.25	15.25	-0.39%	1,414,789
Jan 28, 2026	15.12	15.38	14.81	15.31	15.31	1.73%	1,847,000
Jan 27, 2026	14.48	15.19	14.20	15.05	15.05	4.51%	3,524,958
Jan 26, 2026	14.47	14.68	14.14	14.40	14.40	2.78%	1,749,210
Jan 23, 2026	14.14	14.47	13.92	14.01	14.01	-0.92%	1,753,000
Jan 22, 2026	13.77	14.29	13.52	14.14	14.14	3.97%	1,519,100
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