HKG:0836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	18.45	18.78	18.41	18.74	18.74	1.63%	9,533,179
Nov 24, 2025	18.59	18.59	18.34	18.44	18.44	0.55%	16,486,426
Nov 21, 2025	18.62	18.62	18.31	18.34	18.34	-2.29%	13,294,680
Nov 20, 2025	18.75	18.82	18.64	18.77	18.77	0.32%	6,661,842
Nov 19, 2025	18.71	18.76	18.61	18.71	18.71	0.11%	5,463,535
Nov 18, 2025	18.99	18.99	18.61	18.69	18.69	-1.58%	7,880,752
Nov 17, 2025	19.00	19.00	18.83	18.99	18.99	-0.05%	6,366,731
Nov 14, 2025	19.20	19.30	18.91	19.00	19.00	-1.86%	8,281,570
Nov 13, 2025	19.36	19.41	19.16	19.36	19.36	-0.41%	11,223,910
Nov 12, 2025	19.09	19.45	19.02	19.44	19.44	2.10%	12,851,310
Nov 11, 2025	19.15	19.16	18.88	19.04	19.04	-0.26%	9,151,306
Nov 10, 2025	19.30	19.42	19.05	19.09	19.09	-0.99%	12,085,450
Nov 7, 2025	19.31	19.39	19.20	19.28	19.28	-0.16%	13,421,000
Nov 6, 2025	19.10	19.41	19.09	19.31	19.31	1.36%	15,881,090
Nov 5, 2025	19.00	19.08	18.75	19.05	19.05	0.47%	15,609,650
Nov 4, 2025	18.88	19.25	18.84	18.96	18.96	0.37%	19,856,050
Nov 3, 2025	18.76	18.94	18.50	18.89	18.89	1.67%	17,284,490
Oct 31, 2025	18.75	18.78	18.48	18.58	18.58	-0.91%	17,706,900
Oct 30, 2025	18.50	18.81	18.44	18.75	18.75	2.68%	31,924,340
Oct 28, 2025	18.59	18.60	18.17	18.26	18.26	-1.35%	20,568,250
Oct 27, 2025	18.48	18.71	18.38	18.51	18.51	0.54%	23,384,820
Oct 24, 2025	18.37	18.41	18.26	18.41	18.41	0.22%	8,577,313
Oct 23, 2025	18.33	18.46	18.24	18.37	18.37	0.22%	10,034,130
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%	15,520,550
Oct 20, 2025	18.08	18.24	17.94	18.02	18.02	-0.28%	12,246,310
Oct 17, 2025	18.43	18.52	18.02	18.07	18.07	-1.95%	14,395,300
Oct 16, 2025	18.36	18.56	18.30	18.43	18.43	0.27%	19,489,970
Oct 15, 2025	18.11	18.43	18.11	18.38	18.38	1.10%	10,057,800
Oct 14, 2025	18.25	18.48	18.13	18.18	18.18	-0.38%	13,176,450
Oct 13, 2025	17.91	18.26	17.79	18.25	18.25	-	10,178,470
Oct 10, 2025	18.29	18.47	18.15	18.25	18.25	-0.22%	14,901,540
Oct 9, 2025	17.83	18.30	17.79	18.29	18.29	2.41%	16,001,580
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%	8,233,402
Sep 30, 2025	17.86	17.92	17.70	17.84	17.84	-0.11%	15,469,690
Sep 29, 2025	17.70	17.91	17.63	17.86	17.86	1.88%	15,329,330
Sep 26, 2025	17.63	17.80	17.46	17.53	17.53	-0.28%	17,700,030
Sep 25, 2025	17.90	17.90	17.48	17.58	17.58	-1.18%	23,355,050
Sep 24, 2025	17.81	17.94	17.75	17.79	17.79	-0.06%	10,258,760
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%	14,045,520
Sep 19, 2025	18.25	18.26	17.97	18.06	18.06	-0.93%	26,567,510
Sep 18, 2025	18.27	18.51	18.10	18.23	18.23	-0.22%	18,885,670
Sep 17, 2025	18.32	18.35	18.19	18.27	18.27	-0.11%	22,484,080
Sep 16, 2025	18.36	18.52	18.18	18.29	18.29	-0.65%	16,279,790
Sep 15, 2025	18.56	18.67	18.30	18.41	18.41	-0.91%	18,218,070
Sep 12, 2025	18.84	18.89	18.50	18.58	18.58	-0.85%	20,568,140