HKG:0699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	12.20	12.46	12.01	12.16	12.16	-0.25%	193,000
Oct 6, 2026	12.26	12.54	12.19	12.19	12.19	-0.41%	215,000
Oct 5, 2026	12.19	12.27	12.00	12.24	12.24	0.41%	247,000
Oct 2, 2026	12.21	12.26	12.03	12.19	12.19	-2.32%	323,000
Sep 30, 2026	11.97	12.59	11.70	12.48	12.48	4.52%	8,762,000
Sep 29, 2026	12.60	12.60	11.84	11.94	11.94	-5.24%	7,633,391
Sep 28, 2026	12.75	13.30	12.45	12.60	12.60	2.94%	18,982,400
Sep 25, 2026	12.66	12.78	11.91	12.24	12.24	-3.24%	808,500
Sep 24, 2026	12.40	13.62	12.28	12.65	12.65	3.69%	19,416,128
Sep 23, 2026	11.96	12.53	11.88	12.20	12.20	2.78%	4,238,500
Sep 22, 2026	12.51	12.60	11.80	11.87	11.87	-2.78%	3,191,500
Sep 21, 2026	12.15	12.65	11.96	12.21	12.21	2.61%	4,613,500
Sep 18, 2026	12.19	12.37	11.69	11.90	11.90	-	4,222,374
Sep 17, 2026	11.08	12.35	11.08	11.90	11.90	5.59%	7,793,500
Sep 16, 2026	11.31	11.33	11.19	11.27	11.27	-0.27%	264,030
Sep 15, 2026	11.60	11.60	11.23	11.30	11.30	-0.88%	920,500
Sep 14, 2026	11.20	11.49	11.11	11.40	11.40	0.88%	847,989
Sep 11, 2026	11.37	11.38	11.11	11.30	11.30	-1.31%	859,500
Sep 10, 2026	12.11	12.01	11.45	11.45	11.45	-5.61%	1,755,050
Sep 9, 2026	12.36	12.40	12.10	12.13	12.13	-1.86%	854,500
Sep 8, 2026	12.25	12.59	12.08	12.36	12.36	0.90%	2,087,250
Sep 7, 2026	12.00	12.30	11.97	12.25	12.25	1.83%	1,033,343
Sep 4, 2026	12.08	12.45	12.01	12.03	12.03	0.17%	882,750
Sep 3, 2026	12.10	12.29	11.97	12.01	12.01	0.59%	980,500
Sep 2, 2026	12.18	12.18	11.52	11.94	11.94	-0.91%	1,872,500
Sep 1, 2026	12.31	12.52	12.02	12.05	12.05	-0.41%	2,020,000
Aug 31, 2026	12.15	12.17	11.96	12.10	12.10	-0.82%	1,211,000
Aug 28, 2026	12.49	12.49	12.20	12.20	12.20	-1.45%	1,118,500
Aug 27, 2026	12.15	12.42	12.05	12.38	12.38	1.56%	1,285,000
Aug 26, 2026	12.39	12.63	12.09	12.19	12.19	-1.61%	2,707,000
Aug 25, 2026	12.30	12.48	12.23	12.39	12.39	-0.48%	563,000
Aug 24, 2026	12.56	13.03	12.45	12.45	12.45	-3.79%	730,000
Aug 21, 2026	12.62	12.94	12.62	12.94	12.94	1.01%	689,044
Aug 20, 2026	12.58	12.85	12.58	12.81	12.81	2.48%	1,347,500
Aug 19, 2026	13.28	13.28	12.45	12.50	12.50	-6.65%	1,755,756
Aug 18, 2026	13.29	13.44	12.94	13.39	13.39	0.75%	1,576,000
Aug 17, 2026	13.29	13.38	13.19	13.29	13.29	0.83%	889,500
Aug 14, 2026	13.24	13.27	13.02	13.18	13.18	-0.45%	848,000
Aug 13, 2026	13.37	13.53	13.16	13.24	13.24	-1.49%	972,000
Aug 12, 2026	13.10	13.49	13.07	13.44	13.44	1.59%	1,424,500
Aug 11, 2026	13.32	13.42	13.18	13.23	13.23	-1.05%	1,010,000
Aug 10, 2026	13.35	13.54	13.20	13.37	13.37	-0.74%	960,500
Aug 7, 2026	13.62	13.62	13.08	13.47	13.47	0.30%	972,000
Aug 6, 2026	13.70	13.70	13.30	13.43	13.43	-1.54%	1,265,000
Aug 5, 2026	13.30	13.74	13.30	13.64	13.64	2.79%	1,952,500
Aug 4, 2026	13.45	13.45	12.81	13.27	13.27	-0.30%	1,725,500
Aug 3, 2026	13.38	13.55	13.15	13.31	13.31	0.08%	1,689,408
Jul 31, 2026	13.25	13.56	13.18	13.30	13.30	2.23%	2,308,500
Jul 30, 2026	12.97	13.27	12.86	13.01	13.01	-0.15%	2,107,000
Jul 29, 2026	13.05	13.23	12.96	13.03	13.03	0.77%	1,296,500