HKG:0836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	18.48	18.76	18.35	18.71	18.71	1.24%	12,435,820
Apr 1, 2026	18.50	18.74	18.33	18.48	18.48	1.26%	10,357,690
Mar 31, 2026	18.77	18.85	18.14	18.25	18.25	-2.77%	19,645,320
Mar 30, 2026	19.00	19.06	18.60	18.77	18.77	-1.62%	15,722,780
Mar 27, 2026	19.26	19.26	18.92	19.08	19.08	-0.93%	10,843,930
Mar 26, 2026	19.30	19.43	19.18	19.26	19.26	-0.31%	13,598,470
Mar 25, 2026	18.93	19.33	18.93	19.32	19.32	2.22%	29,145,940
Mar 24, 2026	18.74	19.04	18.59	18.90	18.90	1.39%	16,048,570
Mar 23, 2026	18.91	18.91	18.52	18.64	18.64	-2.82%	20,046,240
Mar 20, 2026	18.95	19.22	18.86	19.18	19.18	1.05%	19,912,260
Mar 19, 2026	19.21	19.30	18.77	18.98	18.98	-2.37%	17,418,390
Mar 18, 2026	19.09	19.62	18.72	19.44	19.44	2.53%	30,769,910
Mar 17, 2026	18.95	19.10	18.74	18.96	18.96	-	15,807,820
Mar 16, 2026	19.22	19.22	18.69	18.96	18.96	-1.40%	21,110,430
Mar 13, 2026	19.42	19.64	19.01	19.23	19.23	-0.98%	21,010,810
Mar 12, 2026	19.25	19.50	18.92	19.42	19.42	0.94%	28,714,110
Mar 11, 2026	18.87	19.24	18.78	19.24	19.24	2.39%	29,500,230
Mar 10, 2026	18.84	18.90	18.55	18.79	18.79	0.91%	16,299,140
Mar 9, 2026	18.42	18.67	18.31	18.62	18.62	-0.69%	16,428,220
Mar 6, 2026	18.72	18.80	18.60	18.75	18.75	0.75%	11,430,980
Mar 5, 2026	18.46	18.79	18.34	18.61	18.61	1.53%	12,669,330
Mar 4, 2026	18.49	18.50	18.04	18.33	18.33	-0.97%	14,897,000
Mar 3, 2026	18.88	18.91	18.46	18.51	18.51	-2.12%	16,537,990
Mar 2, 2026	18.49	19.05	18.44	18.91	18.91	1.23%	28,594,740
Feb 27, 2026	18.26	18.68	18.18	18.68	18.68	2.30%	18,536,300
Feb 26, 2026	18.17	18.31	17.97	18.26	18.26	1.11%	11,236,390
Feb 25, 2026	18.28	18.34	17.98	18.06	18.06	-1.04%	9,686,506
Feb 24, 2026	18.28	18.28	18.06	18.25	18.25	-0.27%	13,329,350
Feb 23, 2026	17.99	18.36	17.99	18.30	18.30	1.72%	10,086,140
Feb 20, 2026	18.11	18.20	17.90	17.99	17.99	-0.50%	6,330,936
Feb 16, 2026	17.98	18.12	17.97	18.08	18.08	0.67%	3,322,151
Feb 13, 2026	17.93	18.00	17.74	17.96	17.96	0.17%	10,266,370
Feb 12, 2026	17.75	18.12	17.72	17.93	17.93	1.07%	21,737,260
Feb 11, 2026	17.59	17.77	17.48	17.74	17.74	0.91%	11,564,540
Feb 10, 2026	17.74	17.84	17.51	17.58	17.58	-0.90%	10,215,170
Feb 9, 2026	17.86	17.92	17.65	17.74	17.74	0.34%	12,201,720
Feb 6, 2026	17.60	17.90	17.52	17.68	17.68	0.06%	11,996,640
Feb 5, 2026	17.56	17.75	17.23	17.67	17.67	0.63%	19,565,457
Feb 4, 2026	17.30	17.62	17.30	17.56	17.56	1.50%	18,477,190
Feb 3, 2026	17.20	17.38	17.08	17.30	17.30	1.23%	22,418,000
Feb 2, 2026	17.70	17.70	16.90	17.09	17.09	-3.99%	61,774,390
Jan 30, 2026	18.12	18.15	17.80	17.80	17.80	-1.71%	19,073,470
Jan 29, 2026	18.01	18.19	17.97	18.11	18.11	-	16,443,500
Jan 28, 2026	18.01	18.11	17.70	18.11	18.11	0.56%	20,935,750
Jan 27, 2026	17.91	18.07	17.91	18.01	18.01	0.11%	8,077,523
Jan 26, 2026	17.96	18.05	17.87	17.99	17.99	0.17%	7,143,307
Jan 23, 2026	18.20	18.23	17.88	17.96	17.96	-1.21%	8,405,574
Jan 22, 2026	18.14	18.18	18.01	18.18	18.18	0.78%	9,118,726
Jan 21, 2026	17.84	18.05	17.73	18.04	18.04	0.22%	8,528,396
Jan 20, 2026	18.08	18.11	17.75	18.00	18.00	-0.44%	13,962,880