HKG:0116 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	12.75	13.00	12.55	12.98	12.98	1.80%	1,248,290
Sep 30, 2026	12.69	12.83	12.68	12.75	12.75	0.31%	589,000
Sep 29, 2026	12.78	12.84	12.57	12.71	12.71	-0.08%	848,000
Sep 28, 2026	12.77	12.85	12.61	12.72	12.72	-0.08%	785,000
Sep 25, 2026	12.73	12.74	12.52	12.73	12.73	-0.70%	554,000
Sep 24, 2026	12.70	12.84	12.62	12.82	12.82	0.47%	354,000
Sep 23, 2026	12.79	12.95	12.67	12.76	12.76	0.24%	476,285
Sep 22, 2026	12.70	12.87	12.61	12.73	12.73	0.24%	449,000
Sep 21, 2026	12.80	12.93	12.70	12.70	12.70	-1.24%	558,000
Sep 18, 2026	12.84	12.92	12.72	12.86	12.86	-	1,292,000
Sep 17, 2026	12.83	12.89	12.63	12.86	12.86	-1.15%	979,430
Sep 16, 2026	12.73	13.06	12.60	13.01	13.01	1.96%	783,570
Sep 15, 2026	12.70	12.94	12.67	12.76	12.76	-1.24%	682,786
Sep 14, 2026	12.72	13.01	12.68	12.92	12.92	-0.15%	1,027,000
Sep 11, 2026	13.10	13.10	12.80	12.94	12.94	-1.67%	927,101
Sep 10, 2026	13.63	13.64	13.16	13.16	13.16	-4.29%	1,149,200
Sep 9, 2026	14.03	14.03	13.60	13.75	13.75	-2.55%	909,000
Sep 8, 2026	14.26	14.37	13.88	14.11	14.11	0.43%	1,569,000
Sep 7, 2026	14.36	14.68	14.21	14.33	14.05	-0.21%	1,220,050
Sep 4, 2026	14.55	14.78	14.21	14.36	14.08	0.77%	1,886,000
Sep 3, 2026	14.28	14.52	14.11	14.25	13.97	2.08%	2,018,200
Sep 2, 2026	14.00	14.09	13.56	13.96	13.69	-0.99%	1,501,050
Sep 1, 2026	14.03	14.18	13.69	14.10	13.82	0.50%	2,050,400
Aug 31, 2026	14.90	14.90	13.79	14.03	13.76	-7.70%	4,789,400
Aug 28, 2026	15.02	15.24	14.80	15.20	14.90	-0.13%	1,351,550
Aug 27, 2026	15.91	16.00	15.00	15.22	14.92	-8.31%	4,925,040
Aug 26, 2026	16.20	16.69	15.92	16.60	16.28	2.79%	2,870,966
Aug 25, 2026	15.99	16.28	15.74	16.15	15.83	1.70%	3,068,992
Aug 24, 2026	15.78	16.20	15.68	15.88	15.57	0.51%	2,563,060
Aug 21, 2026	15.44	15.85	15.03	15.80	15.49	2.33%	2,676,200
Aug 20, 2026	14.46	15.86	14.46	15.44	15.14	10.05%	6,281,140
Aug 19, 2026	13.90	14.26	13.70	14.03	13.76	-2.43%	3,104,000
Aug 18, 2026	13.40	14.62	13.10	14.38	14.10	19.14%	7,846,905
Aug 17, 2026	11.91	12.33	11.86	12.07	11.83	2.55%	1,019,000
Aug 14, 2026	12.06	12.06	11.66	11.77	11.54	0.43%	383,030
Aug 13, 2026	12.10	12.13	11.69	11.72	11.49	-2.41%	958,000
Aug 12, 2026	12.30	12.31	12.00	12.01	11.78	-3.61%	769,040
Aug 11, 2026	12.89	12.98	12.42	12.46	12.22	-3.34%	937,000
Aug 10, 2026	12.60	13.10	12.47	12.89	12.64	6.44%	2,596,800
Aug 7, 2026	12.11	12.15	11.85	12.11	11.87	-	581,341
Aug 6, 2026	12.00	12.32	12.00	12.11	11.87	2.02%	1,288,644
Aug 5, 2026	11.59	11.95	11.49	11.87	11.64	2.42%	803,326
Aug 4, 2026	11.60	11.60	11.38	11.59	11.36	-	653,030
Aug 3, 2026	11.74	11.85	11.42	11.59	11.36	-0.34%	742,756
Jul 31, 2026	11.50	11.74	11.34	11.63	11.40	2.56%	696,000
Jul 30, 2026	11.55	11.74	11.24	11.34	11.12	-0.44%	743,030
Jul 29, 2026	11.47	11.67	11.28	11.39	11.17	-0.61%	579,230
Jul 28, 2026	11.76	11.80	11.32	11.46	11.24	-3.37%	975,930
Jul 27, 2026	11.64	11.99	11.61	11.86	11.63	2.07%	459,000
Jul 24, 2026	11.88	11.88	11.48	11.62	11.39	-2.19%	636,030