HKG:0699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	13.38	13.55	13.15	13.23	-	-0.53%	1,304,500
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
Jul 28, 2026	13.16	13.35	12.73	12.93	12.93	-1.82%	1,368,500
Jul 27, 2026	12.93	13.28	12.57	13.17	13.17	2.33%	1,308,620
Jul 24, 2026	12.85	12.88	12.38	12.87	12.87	-0.54%	1,801,000
Jul 23, 2026	12.71	12.99	12.53	12.94	12.94	1.81%	1,553,500
Jul 22, 2026	13.13	13.13	12.58	12.71	12.71	-1.47%	1,214,448
Jul 21, 2026	12.62	13.05	12.45	12.90	12.90	2.54%	1,847,994
Jul 20, 2026	12.70	12.70	12.27	12.58	12.58	1.53%	1,206,500
Jul 17, 2026	13.15	13.27	12.18	12.39	12.39	-5.42%	1,956,000
Jul 16, 2026	12.75	13.25	12.65	13.10	13.10	2.75%	1,694,500
Jul 15, 2026	12.45	12.86	12.33	12.75	12.75	2.41%	1,612,500
Jul 14, 2026	12.34	12.45	12.04	12.45	12.45	0.89%	1,464,400
Jul 13, 2026	13.03	13.03	12.21	12.34	12.34	-5.00%	1,945,000
Jul 10, 2026	12.84	13.45	12.75	12.99	12.99	1.17%	2,037,000
Jul 9, 2026	12.95	13.03	12.57	12.84	12.84	-0.54%	2,800,000
Jul 8, 2026	13.14	13.24	12.62	12.91	12.91	-2.71%	2,068,000
Jul 7, 2026	13.85	13.85	13.23	13.27	13.27	-2.35%	1,530,500
Jul 6, 2026	14.49	14.49	13.48	13.59	13.59	-3.82%	2,784,500
Jul 3, 2026	12.96	14.50	12.96	14.13	14.13	9.37%	6,689,500
Jul 2, 2026	12.88	13.24	12.80	12.92	12.92	0.86%	3,359,578
Jun 30, 2026	12.57	12.99	12.39	12.81	12.81	3.06%	3,531,297
Jun 29, 2026	12.51	12.67	12.25	12.43	12.43	-0.64%	3,065,037
Jun 26, 2026	13.17	13.17	12.23	12.51	12.51	-4.94%	2,845,155
Jun 25, 2026	13.74	13.74	12.88	13.16	13.16	-3.87%	4,222,633
Jun 24, 2026	13.89	14.00	13.69	13.69	13.69	-1.23%	1,546,318
Jun 23, 2026	14.08	14.23	13.82	13.86	13.86	-1.56%	1,802,064
Jun 22, 2026	14.50	14.50	13.90	14.08	14.08	-2.15%	2,688,227
Jun 18, 2026	14.90	14.90	14.28	14.39	14.39	-3.36%	3,722,815
Jun 17, 2026	15.53	15.74	14.70	14.89	14.89	-3.00%	2,509,849
Jun 16, 2026	15.62	15.83	15.30	15.35	15.35	-1.92%	1,515,407
Jun 15, 2026	15.57	15.74	15.46	15.65	15.65	3.16%	1,203,490
Jun 12, 2026	15.20	15.57	15.17	15.17	15.17	0.66%	1,291,190
Jun 11, 2026	15.22	15.34	14.82	15.07	15.07	-0.99%	1,174,918
Jun 10, 2026	15.66	15.75	14.87	15.22	15.22	-4.82%	3,090,944
Jun 9, 2026	15.81	16.15	15.49	15.99	15.99	1.14%	2,076,065
Jun 8, 2026	15.70	15.98	15.48	15.81	15.81	-2.29%	2,153,261
Jun 5, 2026	16.76	16.76	15.62	16.18	16.18	-1.52%	3,149,764
Jun 4, 2026	16.60	17.09	16.41	16.43	16.43	-2.20%	1,827,292
Jun 3, 2026	16.51	17.15	16.27	16.80	16.80	1.76%	3,305,277
Jun 2, 2026	16.15	16.51	15.82	16.51	16.51	2.42%	3,357,744
Jun 1, 2026	16.30	16.44	15.96	16.12	16.12	0.37%	2,372,792
May 29, 2026	16.94	17.12	15.96	16.06	16.06	-5.19%	4,563,217
May 28, 2026	17.55	17.58	16.50	16.94	16.94	-4.35%	5,970,492
May 27, 2026	18.49	18.91	17.42	17.71	17.71	-3.59%	4,973,827
May 26, 2026	18.75	18.85	18.10	18.37	18.37	0.99%	7,332,600
May 22, 2026	18.08	18.36	17.63	18.19	18.19	4.18%	6,577,219
May 21, 2026	17.00	18.41	16.97	17.46	17.46	2.71%	13,191,518