HKG:0699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	10.46	10.84	10.11	10.61	10.61	1.14%	2,265,500
Oct 27, 2026	10.65	10.93	10.40	10.49	10.49	-0.94%	2,226,599
Oct 26, 2026	10.81	11.02	10.58	10.59	10.59	-1.76%	3,053,000
Oct 23, 2026	10.13	10.90	9.95	10.78	10.78	6.42%	5,796,000
Oct 22, 2026	10.70	10.85	10.10	10.13	10.13	-4.16%	3,598,500
Oct 21, 2026	10.63	10.83	10.57	10.57	10.57	-1.31%	1,272,000
Oct 20, 2026	10.46	11.02	10.43	10.71	10.71	1.42%	4,736,500
Oct 16, 2026	9.98	10.98	9.98	10.56	10.56	7.65%	9,957,000
Oct 15, 2026	10.06	10.14	9.66	9.81	9.81	-4.57%	3,084,100
Oct 14, 2026	10.60	10.74	10.25	10.28	10.28	-3.56%	2,676,500
Oct 13, 2026	11.07	11.01	10.53	10.66	10.66	-3.79%	3,164,000
Oct 12, 2026	11.42	11.46	11.07	11.08	11.08	-2.46%	2,045,500
Oct 9, 2026	11.20	11.64	11.04	11.36	11.36	0.62%	6,636,000
Oct 8, 2026	12.22	12.22	11.15	11.29	11.29	-7.15%	6,212,000
Oct 7, 2026	12.20	12.46	12.01	12.16	12.16	-0.25%	194,500
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