HKG:0836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	19.10	19.41	19.09	19.38	-	1.73%	7,510,340
Nov 5, 2025	19.00	19.08	18.75	19.05	19.05	0.47%	15,615,654
Nov 4, 2025	18.88	19.25	18.84	18.96	18.96	0.37%	19,856,051
Nov 3, 2025	18.76	18.94	18.50	18.89	18.89	1.67%	17,284,499
Oct 31, 2025	18.75	18.78	18.48	18.58	18.58	-0.91%	17,710,903
Oct 30, 2025	18.50	18.81	18.44	18.75	18.75	2.68%	31,928,342
Oct 28, 2025	18.59	18.60	18.17	18.26	18.26	-1.35%	20,574,250
Oct 27, 2025	18.48	18.71	18.38	18.51	18.51	-	23,384,823
Oct 26, 2025	18.48	18.71	18.38	18.51	18.51	0.54%	23,384,823
Oct 24, 2025	18.37	18.41	18.26	18.41	18.41	0.22%	8,585,313
Oct 23, 2025	18.33	18.46	18.24	18.37	18.37	0.22%	10,040,131
Oct 22, 2025	18.33	18.40	18.25	18.33	18.33	-	9,472,782
Oct 21, 2025	18.18	18.40	18.06	18.33	18.33	1.72%	15,520,557
Oct 20, 2025	18.08	18.24	17.94	18.02	18.02	-0.28%	12,246,311
Oct 17, 2025	18.43	18.52	18.02	18.07	18.07	-1.95%	14,417,304
Oct 16, 2025	18.36	18.56	18.30	18.43	18.43	0.27%	19,489,978
Oct 15, 2025	18.11	18.43	18.11	18.38	18.38	1.10%	10,057,807
Oct 14, 2025	18.25	18.48	18.13	18.18	18.18	-0.38%	13,180,459
Oct 13, 2025	17.91	18.26	17.79	18.25	18.25	-	10,178,475
Oct 10, 2025	18.29	18.47	18.15	18.25	18.25	-0.22%	14,903,542
Oct 9, 2025	17.83	18.30	17.79	18.29	18.29	2.41%	16,009,589
Oct 8, 2025	17.91	17.92	17.67	17.86	17.86	-0.28%	3,066,347
Oct 6, 2025	18.02	18.03	17.80	17.91	17.91	-0.61%	4,405,084
Oct 3, 2025	17.80	18.12	17.78	18.02	18.02	1.07%	5,071,398
Oct 2, 2025	17.90	17.94	17.70	17.83	17.83	-0.06%	8,245,402
Sep 30, 2025	17.86	17.92	17.70	17.84	17.84	-0.11%	15,471,697
Sep 29, 2025	17.70	17.91	17.63	17.86	17.86	1.88%	15,331,338
Sep 26, 2025	17.63	17.80	17.46	17.53	17.53	-0.28%	17,700,033
Sep 25, 2025	17.90	17.90	17.48	17.58	17.58	-1.18%	23,355,059
Sep 24, 2025	17.81	17.94	17.75	17.79	17.79	-0.06%	10,258,765
Sep 23, 2025	17.80	17.89	17.73	17.80	17.80	-0.56%	16,757,520
Sep 22, 2025	18.08	18.10	17.78	17.90	17.90	-0.89%	14,045,527
Sep 19, 2025	18.25	18.26	17.97	18.06	18.06	-0.93%	26,567,513
Sep 18, 2025	18.27	18.51	18.10	18.23	18.23	-0.22%	18,885,677
Sep 17, 2025	18.32	18.35	18.19	18.27	18.27	-0.11%	22,484,083
Sep 16, 2025	18.36	18.52	18.18	18.29	18.29	-0.65%	16,279,792
Sep 15, 2025	18.56	18.67	18.30	18.41	18.41	-0.91%	18,218,077
Sep 12, 2025	18.84	18.89	18.50	18.58	18.58	-0.85%	20,568,145
Sep 11, 2025	18.76	18.80	18.67	18.74	18.74	-	12,007,239
Sep 10, 2025	18.79	18.94	18.60	18.74	18.74	-1.58%	18,069,206
Sep 9, 2025	19.20	19.31	18.83	19.04	18.68	-0.68%	22,948,372
Sep 8, 2025	18.78	19.34	18.68	19.17	18.81	2.24%	36,509,355
Sep 5, 2025	18.33	18.82	18.32	18.75	18.40	2.35%	30,654,296
Sep 4, 2025	18.20	18.36	18.16	18.32	17.98	0.55%	14,168,403
Sep 3, 2025	18.10	18.26	18.09	18.22	17.88	0.77%	13,491,314
Sep 2, 2025	18.08	18.25	18.00	18.08	17.74	0.61%	13,838,098
Sep 1, 2025	18.01	18.07	17.84	17.97	17.63	0.11%	16,299,494
Aug 29, 2025	17.97	18.14	17.92	17.95	17.61	-0.11%	18,373,978
Aug 28, 2025	18.10	18.12	17.90	17.97	17.63	-0.88%	24,674,794
Aug 27, 2025	18.23	18.47	18.08	18.13	17.79	-0.38%	23,763,895