HKG:0116 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	12.86	12.93	12.64	12.66	12.66	-1.25%	743,000
Apr 17, 2026	13.13	13.16	12.70	12.82	12.82	-3.46%	910,000
Apr 16, 2026	13.40	13.47	13.15	13.28	13.28	-0.90%	1,330,000
Apr 15, 2026	13.55	13.77	13.28	13.40	13.40	-4.63%	1,706,000
Apr 14, 2026	14.23	14.35	13.96	14.05	13.26	-0.78%	2,436,000
Apr 13, 2026	14.21	14.55	14.06	14.16	13.36	-0.56%	1,603,000
Apr 10, 2026	14.28	14.31	14.07	14.24	13.44	1.35%	1,425,000
Apr 9, 2026	14.22	14.32	13.82	14.05	13.26	-3.04%	1,797,000
Apr 8, 2026	14.40	14.75	14.26	14.49	13.68	3.28%	3,279,100
Apr 2, 2026	14.19	14.23	13.80	14.03	13.24	-0.21%	1,372,000
Apr 1, 2026	13.77	14.31	13.77	14.06	13.27	3.61%	1,333,000
Mar 31, 2026	13.17	13.76	13.05	13.57	12.81	3.04%	1,631,300
Mar 30, 2026	12.88	13.19	12.64	13.17	12.43	2.65%	1,548,000
Mar 27, 2026	12.72	12.98	12.63	12.83	12.11	4.39%	1,269,000
Mar 26, 2026	12.77	12.77	12.20	12.29	11.60	-3.76%	908,000
Mar 25, 2026	12.69	12.77	12.51	12.77	12.05	2.08%	461,000
Mar 24, 2026	12.40	12.57	12.14	12.51	11.81	2.79%	1,203,000
Mar 23, 2026	12.59	12.59	12.00	12.17	11.49	-5.73%	2,136,000
Mar 20, 2026	13.20	13.20	12.80	12.91	12.18	-2.20%	794,000
Mar 19, 2026	13.58	13.58	13.09	13.20	12.46	-3.58%	1,072,000
Mar 18, 2026	14.04	14.04	13.41	13.69	12.92	-1.93%	1,153,895
Mar 17, 2026	14.07	14.54	13.75	13.96	13.18	8.05%	3,386,900
Mar 16, 2026	12.80	12.99	12.69	12.92	12.19	1.10%	1,194,000
Mar 13, 2026	13.00	13.13	12.76	12.78	12.06	-2.52%	681,000
Mar 12, 2026	12.99	13.11	12.63	13.11	12.37	1.31%	735,000
Mar 11, 2026	13.09	13.17	12.86	12.94	12.21	0.08%	912,000
Mar 10, 2026	12.92	13.05	12.71	12.93	12.20	0.86%	725,000
Mar 9, 2026	12.70	12.82	12.22	12.82	12.10	-1.23%	849,000
Mar 6, 2026	13.02	13.08	12.66	12.98	12.25	-0.46%	1,026,500
Mar 5, 2026	12.79	13.12	12.72	13.04	12.31	2.76%	901,000
Mar 4, 2026	13.29	13.29	12.56	12.69	11.98	-4.94%	1,175,200
Mar 3, 2026	13.90	13.90	13.18	13.35	12.60	-4.44%	1,102,000
Mar 2, 2026	13.96	14.18	13.80	13.97	13.18	0.43%	673,900
Feb 27, 2026	13.80	13.95	13.60	13.91	13.13	1.09%	1,261,000
Feb 26, 2026	14.30	14.30	13.64	13.76	12.99	-4.51%	826,000
Feb 25, 2026	14.38	14.56	14.19	14.41	13.60	0.63%	553,000
Feb 24, 2026	15.00	15.00	14.14	14.32	13.51	-4.28%	1,107,000
Feb 23, 2026	14.21	15.08	14.21	14.96	14.12	5.28%	1,027,400
Feb 20, 2026	14.46	14.46	14.15	14.21	13.41	-1.73%	347,000
Feb 16, 2026	13.87	14.52	13.85	14.46	13.65	4.18%	641,650
Feb 13, 2026	14.14	14.14	13.75	13.88	13.10	-2.94%	1,039,500
Feb 12, 2026	14.37	14.50	14.15	14.30	13.50	-0.21%	767,000
Feb 11, 2026	14.20	14.37	14.18	14.33	13.52	1.85%	649,000
Feb 10, 2026	14.20	14.30	13.85	14.07	13.28	-0.71%	1,216,703
Feb 9, 2026	14.00	14.27	13.84	14.17	13.37	2.38%	1,039,559
Feb 6, 2026	13.90	13.90	13.42	13.84	13.06	-0.29%	477,507
Feb 5, 2026	14.13	14.18	13.51	13.88	13.10	-1.70%	591,970
Feb 4, 2026	14.09	14.42	13.79	14.12	13.33	1.22%	823,000
Feb 3, 2026	14.12	14.21	13.61	13.95	13.17	0.65%	1,511,125
Feb 2, 2026	14.00	14.10	13.51	13.86	13.08	-5.46%	1,875,122