HKG:0836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	18.23	18.65	18.14	18.21	18.21	-0.05%	15,570,890
Jun 22, 2026	18.30	18.57	18.06	18.22	18.22	-0.76%	28,426,970
Jun 18, 2026	18.73	18.73	18.22	18.36	18.36	-2.03%	22,867,320
Jun 17, 2026	19.13	19.19	18.60	18.74	18.74	-2.04%	19,916,640
Jun 16, 2026	19.80	19.95	19.02	19.13	19.13	-3.38%	14,236,330
Jun 15, 2026	19.70	20.02	19.62	19.80	19.80	0.97%	17,900,090
Jun 12, 2026	19.68	19.79	19.51	19.61	19.61	1.40%	24,144,300
Jun 11, 2026	19.67	19.79	19.21	19.34	19.34	-1.68%	26,202,130
Jun 10, 2026	20.36	20.36	19.41	19.67	19.67	-3.34%	21,964,090
Jun 9, 2026	20.76	21.14	20.40	21.12	20.35	2.13%	25,630,825
Jun 8, 2026	20.94	20.94	20.42	20.68	19.93	-1.62%	21,411,892
Jun 5, 2026	21.36	21.68	20.84	21.02	20.25	-2.14%	42,338,200
Jun 4, 2026	21.70	21.76	21.36	21.48	20.70	-1.01%	25,540,980
Jun 3, 2026	21.46	22.00	21.46	21.70	20.91	1.12%	30,462,070
Jun 2, 2026	21.64	21.88	21.36	21.46	20.68	-0.83%	20,769,060
Jun 1, 2026	21.26	22.16	21.02	21.64	20.85	1.79%	29,719,340
May 29, 2026	20.28	21.40	20.04	21.26	20.48	4.63%	38,195,660
May 28, 2026	20.60	20.88	20.22	20.32	19.58	-1.26%	17,202,100
May 27, 2026	20.44	20.64	20.14	20.58	19.83	1.08%	20,162,650
May 26, 2026	20.18	20.54	20.06	20.36	19.62	0.89%	20,036,300
May 22, 2026	20.20	20.32	20.02	20.18	19.44	0.70%	10,647,850
May 21, 2026	20.16	20.40	20.00	20.04	19.31	-0.60%	8,776,049
May 20, 2026	20.44	20.48	20.12	20.16	19.42	-1.27%	12,518,050
May 19, 2026	20.10	20.54	20.02	20.42	19.67	1.90%	18,722,740
May 18, 2026	20.10	20.16	19.87	20.04	19.31	-0.30%	12,428,570
May 15, 2026	20.38	20.38	19.95	20.10	19.37	-1.37%	17,707,510
May 14, 2026	20.86	20.86	20.32	20.38	19.64	-1.26%	14,042,550
May 13, 2026	20.88	20.96	20.56	20.64	19.89	-1.15%	17,790,860
May 12, 2026	20.56	20.90	20.40	20.88	20.12	1.75%	18,730,130
May 11, 2026	20.08	20.54	20.00	20.52	19.77	2.19%	16,763,720
May 8, 2026	20.04	20.26	19.84	20.08	19.35	0.10%	10,704,360
May 7, 2026	19.70	20.18	19.70	20.06	19.33	1.98%	18,557,810
May 6, 2026	19.54	19.80	19.39	19.67	18.95	0.46%	10,121,150
May 5, 2026	19.54	19.64	19.37	19.58	18.87	0.15%	3,027,664
May 4, 2026	19.47	19.57	19.30	19.55	18.84	1.45%	3,734,848
Apr 30, 2026	19.52	19.59	19.24	19.27	18.57	-1.63%	9,074,220
Apr 29, 2026	19.48	19.68	19.43	19.59	18.87	0.77%	9,735,138
Apr 28, 2026	19.71	19.73	19.24	19.44	18.73	-1.37%	8,218,736
Apr 27, 2026	19.86	19.86	19.58	19.71	18.99	-0.76%	9,174,562
Apr 24, 2026	19.77	19.88	19.70	19.86	19.13	0.66%	10,369,520
Apr 23, 2026	19.55	19.73	19.36	19.73	19.01	1.08%	10,291,920
Apr 22, 2026	19.23	19.55	19.23	19.52	18.81	1.19%	11,397,280
Apr 21, 2026	19.25	19.44	19.17	19.29	18.59	0.21%	12,889,180
Apr 20, 2026	18.83	19.25	18.72	19.25	18.55	2.23%	14,333,770
Apr 17, 2026	18.82	18.97	18.75	18.83	18.14	-0.11%	10,032,810