HKG:0836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	18.79	18.95	18.73	18.80	18.80	-0.48%	5,832,690
Sep 22, 2026	18.95	18.97	18.75	18.89	18.89	-0.26%	6,090,505
Sep 21, 2026	18.89	19.01	18.71	18.94	18.94	0.26%	6,422,965
Sep 18, 2026	18.79	18.98	18.72	18.89	18.89	0.53%	8,870,559
Sep 17, 2026	18.60	18.81	18.48	18.79	18.79	-0.21%	9,249,803
Sep 16, 2026	18.66	18.94	18.66	18.83	18.83	0.37%	4,866,623
Sep 15, 2026	18.95	19.03	18.70	18.76	18.76	-1.00%	5,808,570
Sep 14, 2026	18.95	19.04	18.66	18.95	18.95	0.91%	8,911,767
Sep 11, 2026	18.80	19.08	18.54	18.78	18.78	-0.16%	19,849,735
Sep 10, 2026	18.89	18.98	18.64	18.81	18.81	-0.15%	11,274,563
Sep 9, 2026	18.90	19.23	18.82	19.16	18.84	1.38%	18,231,962
Sep 8, 2026	18.66	18.92	18.54	18.90	18.58	1.12%	10,192,757
Sep 7, 2026	18.62	18.86	18.56	18.69	18.38	0.05%	7,157,750
Sep 4, 2026	18.67	18.86	18.59	18.68	18.37	0.21%	7,668,946
Sep 3, 2026	18.62	18.84	18.60	18.64	18.33	0.11%	12,738,982
Sep 2, 2026	18.57	18.70	18.37	18.62	18.31	0.27%	7,319,388
Sep 1, 2026	18.94	18.94	18.46	18.57	18.26	-1.01%	12,144,602
Aug 31, 2026	19.09	19.12	18.60	18.76	18.45	-1.78%	9,906,330
Aug 28, 2026	19.20	19.28	18.96	19.10	18.78	-1.44%	8,472,241
Aug 27, 2026	18.66	19.50	18.62	19.38	19.06	3.86%	29,700,732
Aug 26, 2026	18.37	18.94	18.26	18.66	18.35	2.08%	24,058,572
Aug 25, 2026	18.36	18.39	18.20	18.28	17.97	0.61%	9,100,025
Aug 24, 2026	18.24	18.29	18.11	18.17	17.87	-0.38%	6,608,693
Aug 21, 2026	18.06	18.27	17.87	18.24	17.93	1.90%	10,640,046
Aug 20, 2026	18.00	18.10	17.77	17.90	17.60	0.11%	9,812,471
Aug 19, 2026	18.11	18.11	17.65	17.88	17.58	-1.27%	15,569,348
Aug 18, 2026	18.30	18.30	18.00	18.11	17.81	-0.98%	8,043,859
Aug 17, 2026	18.15	18.41	18.15	18.29	17.98	1.11%	7,939,205
Aug 14, 2026	18.36	18.36	17.94	18.09	17.79	-0.60%	11,219,395
Aug 13, 2026	18.17	18.35	18.08	18.20	17.90	-0.49%	12,453,355
Aug 12, 2026	18.40	18.44	18.17	18.29	17.98	-1.19%	11,908,787
Aug 11, 2026	18.70	18.79	18.45	18.51	18.20	-1.02%	8,025,844
Aug 10, 2026	18.50	18.94	18.39	18.70	18.39	1.30%	21,931,779
Aug 7, 2026	18.57	18.86	18.33	18.46	18.15	-1.18%	12,743,674
Aug 6, 2026	18.67	18.87	18.36	18.68	18.37	-1.42%	14,378,901
Aug 5, 2026	19.15	19.15	18.64	18.95	18.63	-1.04%	20,733,840
Aug 4, 2026	19.39	19.48	19.01	19.15	18.83	-1.24%	8,636,844
Aug 3, 2026	19.40	19.68	19.20	19.39	19.07	0.26%	23,409,137
Jul 31, 2026	19.42	19.44	19.15	19.34	19.02	-0.41%	13,838,992
Jul 30, 2026	19.49	19.65	19.31	19.42	19.09	-0.36%	13,527,581
Jul 29, 2026	19.19	19.49	19.11	19.49	19.16	1.56%	13,560,432
Jul 28, 2026	18.98	19.20	18.98	19.19	18.87	1.11%	13,967,902
Jul 27, 2026	19.20	19.27	18.84	18.98	18.66	-1.35%	14,107,573
Jul 24, 2026	19.60	19.60	19.17	19.24	18.92	-2.04%	12,789,587
Jul 23, 2026	19.44	19.70	19.42	19.64	19.31	1.71%	11,484,420
Jul 22, 2026	19.35	19.44	19.15	19.31	18.99	0.05%	13,163,334
Jul 21, 2026	19.02	19.34	18.86	19.30	18.98	1.37%	14,189,799
Jul 20, 2026	18.37	19.06	18.14	19.04	18.72	4.79%	21,713,780
Jul 17, 2026	17.83	18.20	17.83	18.17	17.87	1.79%	21,388,076
Jul 16, 2026	17.88	17.99	17.70	17.85	17.55	0.28%	12,778,467