HKG:0811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	9.80	9.94	9.61	9.64	-	-1.63%	334,000
May 29, 2026	9.48	9.93	9.44	9.80	9.80	3.28%	2,581,400
May 28, 2026	10.10	10.20	9.95	9.97	9.49	-0.70%	2,186,000
May 27, 2026	10.10	10.26	10.03	10.04	9.56	-0.59%	1,296,000
May 26, 2026	10.46	10.46	10.09	10.10	9.61	-1.85%	1,877,000
May 22, 2026	10.31	10.40	10.29	10.29	9.79	0.10%	870,000
May 21, 2026	10.58	10.58	10.26	10.28	9.78	-1.72%	1,591,006
May 20, 2026	10.66	10.66	10.42	10.46	9.96	-1.32%	3,252,100
May 19, 2026	10.43	10.61	10.42	10.60	10.09	1.73%	2,368,000
May 18, 2026	10.70	10.77	10.36	10.42	9.92	-3.07%	1,614,000
May 15, 2026	10.60	10.75	10.58	10.75	10.23	0.66%	1,754,243
May 14, 2026	10.59	10.72	10.57	10.68	10.16	0.85%	1,673,116
May 13, 2026	10.63	10.70	10.57	10.59	10.08	-0.38%	1,577,000
May 12, 2026	10.56	10.66	10.42	10.63	10.12	0.66%	1,182,000
May 11, 2026	10.39	10.65	10.36	10.56	10.05	1.73%	2,261,000
May 8, 2026	10.23	10.43	10.22	10.38	9.88	0.58%	1,339,000
May 7, 2026	10.19	10.46	10.19	10.32	9.82	0.10%	1,046,000
May 6, 2026	10.16	10.34	10.15	10.31	9.81	0.29%	1,116,000
May 5, 2026	10.17	10.29	10.10	10.28	9.78	1.18%	580,000
May 4, 2026	10.36	10.36	10.15	10.16	9.67	-1.55%	562,010
Apr 30, 2026	10.43	10.43	10.30	10.32	9.82	-1.43%	1,350,000
Apr 29, 2026	10.36	10.50	10.35	10.47	9.96	0.10%	907,000
Apr 28, 2026	10.35	10.48	10.35	10.46	9.96	-0.10%	989,000
Apr 27, 2026	10.45	10.50	10.33	10.47	9.96	-0.10%	1,495,000
Apr 24, 2026	10.41	10.50	10.37	10.48	9.97	0.19%	810,000
Apr 23, 2026	10.59	10.60	10.40	10.46	9.96	-0.85%	1,924,778
Apr 22, 2026	10.48	10.55	10.38	10.55	10.04	0.19%	877,000
Apr 21, 2026	10.56	10.58	10.47	10.53	10.02	0.10%	1,355,000
Apr 20, 2026	10.39	10.56	10.36	10.52	10.01	1.15%	812,000
Apr 17, 2026	10.32	10.43	10.28	10.40	9.90	-0.29%	600,000
Apr 16, 2026	10.44	10.54	10.35	10.43	9.93	-0.19%	507,000
Apr 15, 2026	10.51	10.51	10.36	10.45	9.95	-0.48%	625,000
Apr 14, 2026	10.50	10.59	10.42	10.50	9.99	0.77%	724,000
Apr 13, 2026	10.41	10.54	10.36	10.42	9.92	-1.98%	1,142,919
Apr 10, 2026	10.88	10.88	10.31	10.63	10.12	0.47%	1,751,063
Apr 9, 2026	10.80	10.99	10.49	10.58	10.07	-0.56%	4,996,294
Apr 8, 2026	10.50	10.74	10.47	10.64	10.13	1.33%	2,285,340
Apr 2, 2026	10.20	10.51	10.06	10.50	9.99	2.74%	1,920,696
Apr 1, 2026	10.40	10.41	10.21	10.22	9.73	-1.73%	532,000
Mar 31, 2026	10.43	10.48	10.30	10.40	9.90	0.78%	1,327,000
Mar 30, 2026	9.89	10.38	9.87	10.32	9.82	2.69%	1,704,000
Mar 27, 2026	9.92	10.20	9.80	10.05	9.57	2.55%	1,008,056
Mar 26, 2026	10.04	10.04	9.69	9.80	9.33	-2.39%	1,232,050
Mar 25, 2026	10.05	10.12	9.96	10.04	9.56	-0.50%	701,838
Mar 24, 2026	10.03	10.10	9.95	10.09	9.60	1.82%	833,000
Mar 23, 2026	10.10	10.10	9.80	9.91	9.43	-2.08%	2,025,895
Mar 20, 2026	10.11	10.27	10.10	10.12	9.63	-0.88%	1,609,908
Mar 19, 2026	10.21	10.24	10.11	10.21	9.72	-0.58%	737,000
Mar 18, 2026	10.33	10.39	10.23	10.27	9.77	-0.58%	460,596
Mar 17, 2026	10.40	10.47	10.30	10.33	9.83	0.58%	1,049,000