HKG:0116 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	10.95	10.99	10.71	10.93	10.93	-0.18%	692,855
May 29, 2026	10.59	10.95	10.45	10.95	10.95	4.78%	1,754,145
May 28, 2026	10.61	10.70	10.34	10.45	10.45	-2.34%	1,124,000
May 27, 2026	11.04	11.05	10.61	10.70	10.70	-3.69%	951,057
May 26, 2026	11.12	11.14	10.83	11.11	11.11	-0.09%	802,000
May 22, 2026	11.15	11.16	11.01	11.12	11.12	-	881,000
May 21, 2026	11.35	11.50	11.06	11.12	11.12	-2.11%	830,000
May 20, 2026	11.33	11.49	11.24	11.36	11.36	-0.61%	1,633,000
May 19, 2026	11.29	11.45	11.24	11.43	11.43	1.51%	1,536,000
May 18, 2026	11.64	11.64	11.19	11.26	11.26	-4.17%	1,904,000
May 15, 2026	11.82	11.88	11.64	11.75	11.75	-1.01%	1,243,000
May 14, 2026	11.91	12.11	11.75	11.87	11.87	-0.34%	857,000
May 13, 2026	12.05	12.10	11.86	11.91	11.91	-1.24%	864,000
May 12, 2026	12.30	12.45	12.06	12.06	12.06	-1.87%	749,000
May 11, 2026	12.66	12.71	12.26	12.29	12.29	-2.92%	1,122,718
May 8, 2026	12.36	12.66	12.29	12.66	12.66	2.43%	1,099,660
May 7, 2026	11.99	12.36	11.99	12.36	12.36	4.39%	1,280,200
May 6, 2026	11.49	11.84	11.33	11.84	11.84	4.04%	1,212,900
May 5, 2026	11.48	11.50	11.22	11.38	11.38	-1.13%	833,300
May 4, 2026	11.80	11.85	11.48	11.51	11.51	-0.95%	1,173,000
Apr 30, 2026	11.85	11.94	11.60	11.62	11.62	-1.78%	835,000
Apr 29, 2026	11.55	11.90	11.55	11.83	11.83	2.07%	669,000
Apr 28, 2026	11.42	11.68	11.40	11.59	11.59	-0.60%	942,100
Apr 27, 2026	12.19	12.19	11.60	11.66	11.66	-2.83%	1,350,000
Apr 24, 2026	12.02	12.17	11.85	12.00	12.00	-1.23%	823,000
Apr 23, 2026	12.40	12.40	12.01	12.15	12.15	-	793,000
Apr 22, 2026	12.55	12.55	12.10	12.15	12.15	-3.34%	1,273,000
Apr 21, 2026	12.63	12.78	12.53	12.57	12.57	-0.71%	713,000
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	1.06%	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