HKG:0836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	18.57	18.70	18.37	18.62	18.62	0.27%	7,319,388
Sep 1, 2026	18.94	18.94	18.46	18.57	18.57	-1.01%	12,144,602
Aug 31, 2026	19.09	19.12	18.60	18.76	18.76	-1.78%	9,906,330
Aug 28, 2026	19.20	19.28	18.96	19.10	19.10	-1.44%	8,472,241
Aug 27, 2026	18.66	19.50	18.62	19.38	19.38	3.86%	29,700,732
Aug 26, 2026	18.37	18.94	18.26	18.66	18.66	2.08%	24,058,572
Aug 25, 2026	18.36	18.39	18.20	18.28	18.28	0.61%	9,100,025
Aug 24, 2026	18.24	18.29	18.11	18.17	18.17	-0.38%	6,608,693
Aug 21, 2026	18.06	18.27	17.87	18.24	18.24	1.90%	10,640,046
Aug 20, 2026	18.00	18.10	17.77	17.90	17.90	0.11%	9,812,471
Aug 19, 2026	18.11	18.11	17.65	17.88	17.88	-1.27%	15,569,348
Aug 18, 2026	18.30	18.30	18.00	18.11	18.11	-0.98%	8,043,859
Aug 17, 2026	18.15	18.41	18.15	18.29	18.29	1.11%	7,939,205
Aug 14, 2026	18.36	18.36	17.94	18.09	18.09	-0.60%	11,219,390
Aug 13, 2026	18.17	18.35	18.08	18.20	18.20	-0.49%	12,453,350
Aug 12, 2026	18.40	18.44	18.17	18.29	18.29	-1.19%	11,908,787
Aug 11, 2026	18.70	18.79	18.45	18.51	18.51	-1.02%	8,025,844
Aug 10, 2026	18.50	18.94	18.39	18.70	18.70	1.30%	21,931,779
Aug 7, 2026	18.57	18.86	18.33	18.46	18.46	-1.18%	12,743,674
Aug 6, 2026	18.67	18.87	18.36	18.68	18.68	-1.42%	14,378,901
Aug 5, 2026	19.15	19.15	18.64	18.95	18.95	-1.04%	20,733,840
Aug 4, 2026	19.39	19.48	19.01	19.15	19.15	-1.24%	8,636,844
Aug 3, 2026	19.40	19.68	19.20	19.39	19.39	0.26%	23,409,137
Jul 31, 2026	19.42	19.44	19.15	19.34	19.34	-0.41%	13,838,992
Jul 30, 2026	19.49	19.65	19.31	19.42	19.42	-0.36%	13,527,581
Jul 29, 2026	19.19	19.49	19.11	19.49	19.49	1.56%	13,560,430
Jul 28, 2026	18.98	19.20	18.98	19.19	19.19	1.11%	13,967,902
Jul 27, 2026	19.20	19.27	18.84	18.98	18.98	-1.35%	14,107,573
Jul 24, 2026	19.60	19.60	19.17	19.24	19.24	-2.04%	12,789,587
Jul 23, 2026	19.44	19.70	19.42	19.64	19.64	1.71%	11,484,420
Jul 22, 2026	19.35	19.44	19.15	19.31	19.31	0.05%	13,163,334
Jul 21, 2026	19.02	19.34	18.86	19.30	19.30	1.37%	14,189,799
Jul 20, 2026	18.37	19.06	18.14	19.04	19.04	4.79%	21,713,780
Jul 17, 2026	17.83	18.20	17.83	18.17	18.17	1.79%	21,388,076
Jul 16, 2026	17.88	17.99	17.70	17.85	17.85	0.28%	12,778,467
Jul 15, 2026	17.88	17.88	17.65	17.80	17.80	-0.17%	8,266,530
Jul 14, 2026	17.53	17.89	17.37	17.83	17.83	1.71%	12,893,019
Jul 13, 2026	17.59	17.70	17.24	17.53	17.53	0.40%	10,720,210
Jul 10, 2026	17.50	17.62	17.33	17.46	17.46	0.40%	9,663,897
Jul 9, 2026	17.43	17.58	17.28	17.39	17.39	-0.23%	15,947,660
Jul 8, 2026	17.00	17.48	17.00	17.43	17.43	2.53%	11,325,741
Jul 7, 2026	17.31	17.38	16.92	17.00	17.00	-1.79%	17,064,320
Jul 6, 2026	17.50	17.63	17.17	17.31	17.31	-0.80%	17,578,832
Jul 3, 2026	16.92	17.50	16.71	17.45	17.45	4.74%	19,990,436
Jul 2, 2026	17.00	17.27	16.59	16.66	16.66	-1.54%	18,778,398
Jun 30, 2026	17.41	17.46	16.81	16.92	16.92	-2.81%	31,956,233
Jun 29, 2026	17.39	17.51	17.20	17.41	17.41	1.04%	17,850,359
Jun 26, 2026	18.19	18.21	17.10	17.23	17.23	-5.28%	34,146,520
Jun 25, 2026	18.39	18.51	18.03	18.19	18.19	-0.60%	31,283,043
Jun 24, 2026	18.28	18.45	18.00	18.30	18.30	0.49%	32,093,090