HKG:0811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.92	10.20	9.80	10.05	10.05	2.55%	1,008,056
Mar 26, 2026	10.04	10.04	9.69	9.80	9.80	-2.39%	1,232,050
Mar 25, 2026	10.05	10.12	9.96	10.04	10.04	-0.50%	701,838
Mar 24, 2026	10.03	10.10	9.95	10.09	10.09	1.82%	833,000
Mar 23, 2026	10.10	10.10	9.80	9.91	9.91	-2.08%	2,025,895
Mar 20, 2026	10.11	10.27	10.10	10.12	10.12	-0.88%	1,609,908
Mar 19, 2026	10.21	10.24	10.11	10.21	10.21	-0.58%	737,000
Mar 18, 2026	10.33	10.39	10.23	10.27	10.27	-0.58%	460,596
Mar 17, 2026	10.40	10.47	10.30	10.33	10.33	0.58%	1,049,000
Mar 16, 2026	10.14	10.28	10.13	10.27	10.27	0.29%	473,812
Mar 13, 2026	10.20	10.44	10.19	10.24	10.24	-0.78%	686,000
Mar 12, 2026	10.36	10.37	10.27	10.32	10.32	-0.19%	1,254,000
Mar 11, 2026	10.36	10.38	10.14	10.34	10.34	1.57%	1,023,000
Mar 10, 2026	10.19	10.31	10.16	10.18	10.18	-0.10%	973,828
Mar 9, 2026	10.33	10.33	10.13	10.19	10.19	-1.55%	716,000
Mar 6, 2026	10.27	10.37	10.21	10.35	10.35	1.17%	652,000
Mar 5, 2026	10.16	10.30	10.16	10.23	10.23	0.69%	933,000
Mar 4, 2026	10.31	10.31	10.07	10.16	10.16	-1.45%	1,565,000
Mar 3, 2026	10.38	10.38	10.22	10.31	10.31	0.98%	834,000
Mar 2, 2026	10.19	10.29	10.18	10.21	10.21	-0.49%	746,430
Feb 27, 2026	10.26	10.37	10.16	10.26	10.26	0.39%	1,379,880
Feb 26, 2026	10.31	10.31	10.16	10.22	10.22	-0.68%	1,602,000
Feb 25, 2026	10.45	10.49	10.28	10.29	10.29	-0.68%	1,264,000
Feb 24, 2026	10.69	10.68	10.26	10.36	10.36	-3.00%	2,046,000
Feb 23, 2026	10.68	10.72	10.63	10.68	10.68	0.56%	134,000
Feb 20, 2026	10.80	10.87	10.62	10.62	10.62	-3.28%	284,000
Feb 16, 2026	11.00	11.00	10.81	10.98	10.98	1.57%	101,000
Feb 13, 2026	10.88	10.90	10.77	10.81	10.81	-1.28%	715,000
Feb 12, 2026	11.02	11.06	10.91	10.95	10.95	-1.17%	363,000
Feb 11, 2026	10.98	11.13	10.86	11.08	11.08	0.45%	935,000
Feb 10, 2026	10.99	11.15	10.92	11.03	11.03	1.01%	1,054,000
Feb 9, 2026	10.78	10.93	10.78	10.92	10.92	-0.27%	451,000
Feb 6, 2026	10.75	11.04	10.75	10.95	10.95	1.20%	1,352,500
Feb 5, 2026	10.77	10.90	10.71	10.82	10.82	-0.82%	650,506
Feb 4, 2026	10.70	10.93	10.60	10.91	10.91	1.58%	1,585,222
Feb 3, 2026	10.72	10.97	10.72	10.74	10.74	-1.10%	903,000
Feb 2, 2026	10.95	10.95	10.78	10.86	10.86	-0.82%	1,136,000
Jan 30, 2026	10.82	10.95	10.80	10.95	10.95	1.20%	1,039,000
Jan 29, 2026	10.94	10.95	10.62	10.82	10.82	0.28%	1,043,000
Jan 28, 2026	10.60	10.80	10.57	10.79	10.79	0.94%	812,000
Jan 27, 2026	10.81	10.81	10.60	10.69	10.69	-1.20%	1,084,000
Jan 26, 2026	10.91	10.91	10.67	10.82	10.82	-0.28%	1,214,400
Jan 23, 2026	10.75	10.85	10.73	10.85	10.85	0.93%	822,000
Jan 22, 2026	10.54	10.76	10.54	10.75	10.75	1.42%	1,142,000
Jan 21, 2026	10.53	10.63	10.49	10.60	10.60	0.28%	699,000
Jan 20, 2026	10.61	10.64	10.57	10.57	10.57	-0.66%	319,603
Jan 19, 2026	10.50	10.64	10.46	10.64	10.64	0.38%	357,000
Jan 16, 2026	10.58	10.62	10.48	10.60	10.60	0.28%	628,000
Jan 15, 2026	10.60	10.66	10.52	10.57	10.57	-0.28%	466,000
Jan 14, 2026	10.54	10.78	10.54	10.60	10.60	0.57%	2,079,000