HKG:0116 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.50	11.74	11.34	11.63	11.63	2.56%	696,000
Jul 30, 2026	11.55	11.74	11.24	11.34	11.34	-0.44%	743,030
Jul 29, 2026	11.47	11.67	11.28	11.39	11.39	-0.61%	579,230
Jul 28, 2026	11.76	11.80	11.32	11.46	11.46	-3.37%	975,930
Jul 27, 2026	11.64	11.99	11.61	11.86	11.86	2.07%	459,000
Jul 24, 2026	11.88	11.88	11.48	11.62	11.62	-2.19%	636,030
Jul 23, 2026	11.65	12.25	11.51	11.88	11.88	2.86%	1,782,100
Jul 22, 2026	11.53	11.85	11.39	11.55	11.55	0.61%	1,082,000
Jul 21, 2026	11.07	11.62	10.93	11.48	11.48	4.08%	1,268,100
Jul 20, 2026	10.82	11.04	10.82	11.03	11.03	2.04%	510,000
Jul 17, 2026	10.73	10.88	10.59	10.81	10.81	0.46%	956,030
Jul 16, 2026	10.67	10.93	10.61	10.76	10.76	0.94%	655,000
Jul 15, 2026	10.59	10.71	10.46	10.66	10.66	1.81%	710,000
Jul 14, 2026	10.20	10.49	10.09	10.47	10.47	1.55%	678,000
Jul 13, 2026	10.39	10.39	10.15	10.31	10.31	-0.48%	512,000
Jul 10, 2026	10.18	10.58	10.00	10.36	10.36	2.57%	1,854,430
Jul 9, 2026	10.20	10.23	10.00	10.10	10.10	-1.85%	591,000
Jul 8, 2026	10.33	10.40	10.15	10.29	10.29	1.48%	590,000
Jul 7, 2026	10.45	10.45	10.13	10.14	10.14	-2.97%	581,000
Jul 6, 2026	10.31	10.45	10.13	10.45	10.45	1.16%	900,000
Jul 3, 2026	9.96	10.34	9.95	10.33	10.33	4.77%	1,715,000
Jul 2, 2026	9.93	10.08	9.80	9.86	9.86	1.44%	966,000
Jun 30, 2026	9.93	9.95	9.58	9.72	9.72	-1.82%	759,000
Jun 29, 2026	9.81	10.24	9.68	9.90	9.90	1.12%	1,738,000
Jun 26, 2026	9.61	9.99	9.48	9.79	9.79	1.87%	1,318,040
Jun 25, 2026	9.84	9.84	9.51	9.61	9.61	-2.14%	533,000
Jun 24, 2026	10.13	10.13	9.79	9.82	9.82	-3.06%	1,020,230
Jun 23, 2026	10.27	10.37	10.03	10.13	10.13	-0.88%	943,000
Jun 22, 2026	10.13	10.39	9.93	10.22	10.22	-0.58%	1,015,051
Jun 18, 2026	10.65	10.66	10.20	10.28	10.28	-4.01%	928,000
Jun 17, 2026	10.85	10.97	10.67	10.71	10.71	-1.29%	712,000
Jun 16, 2026	11.08	11.15	10.77	10.85	10.85	-2.43%	680,050
Jun 15, 2026	11.00	11.17	10.88	11.12	11.12	3.35%	1,351,000
Jun 12, 2026	10.19	10.86	10.17	10.76	10.76	7.39%	1,701,000
Jun 11, 2026	10.14	10.14	9.92	10.02	10.02	-1.67%	2,136,000
Jun 10, 2026	10.21	10.25	10.04	10.19	10.19	-0.49%	592,000
Jun 9, 2026	10.08	10.35	10.08	10.24	10.24	0.79%	615,000
Jun 8, 2026	10.50	10.50	10.02	10.16	10.16	-4.42%	1,447,200
Jun 5, 2026	10.58	10.76	10.51	10.63	10.63	-0.65%	443,130
Jun 4, 2026	10.70	11.11	10.57	10.70	10.70	-	472,000
Jun 3, 2026	11.10	11.26	10.65	10.70	10.70	-3.17%	739,000
Jun 2, 2026	10.93	11.09	10.73	11.05	11.05	1.10%	858,400
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