HKG:0811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	10.70	10.70	10.51	10.54	10.54	-0.38%	1,891,450
Jan 12, 2026	10.51	10.67	10.49	10.58	10.58	0.28%	1,120,000
Jan 9, 2026	10.36	10.77	10.30	10.55	10.55	1.93%	3,589,000
Jan 8, 2026	10.11	10.35	10.06	10.35	10.35	1.47%	903,000
Jan 7, 2026	10.08	10.24	10.08	10.20	10.20	0.79%	923,000
Jan 6, 2026	10.10	10.19	10.05	10.12	10.12	0.50%	717,000
Jan 5, 2026	10.12	10.38	10.06	10.07	10.07	-0.20%	1,041,000
Jan 2, 2026	10.21	10.21	10.08	10.09	10.09	-1.46%	188,746
Dec 31, 2025	10.11	10.27	10.10	10.24	10.24	2.09%	824,000
Dec 30, 2025	10.17	10.18	10.01	10.03	10.03	-1.28%	1,110,000
Dec 29, 2025	10.34	10.39	10.08	10.16	10.16	-1.74%	1,156,000
Dec 24, 2025	10.29	10.34	10.25	10.34	10.34	0.68%	161,000
Dec 23, 2025	10.30	10.34	10.25	10.27	10.27	-0.19%	995,000
Dec 22, 2025	10.45	10.45	10.28	10.29	10.29	-1.53%	731,000
Dec 19, 2025	10.53	10.53	10.36	10.45	10.45	0.58%	561,000
Dec 18, 2025	10.22	10.41	10.22	10.39	10.39	1.37%	917,000