HKG:0836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	20.44	20.48	20.14	20.18	-	-1.18%	4,696,250
May 19, 2026	20.10	20.54	20.02	20.42	20.42	1.90%	18,722,740
May 18, 2026	20.10	20.16	19.87	20.04	20.04	-0.30%	12,428,572
May 15, 2026	20.38	20.38	19.95	20.10	20.10	-1.37%	17,707,510
May 14, 2026	20.86	20.86	20.32	20.38	20.38	-1.26%	14,042,550
May 13, 2026	20.88	20.96	20.56	20.64	20.64	-1.15%	17,790,860
May 12, 2026	20.56	20.90	20.40	20.88	20.88	1.75%	18,730,130
May 11, 2026	20.08	20.54	20.00	20.52	20.52	2.19%	16,763,720
May 8, 2026	20.04	20.26	19.84	20.08	20.08	0.10%	10,704,360
May 7, 2026	19.70	20.18	19.70	20.06	20.06	1.98%	18,557,810
May 6, 2026	19.54	19.80	19.39	19.67	19.67	0.46%	10,121,150
May 5, 2026	19.54	19.64	19.37	19.58	19.58	0.15%	3,027,664
May 4, 2026	19.47	19.57	19.30	19.55	19.55	1.45%	3,734,848
Apr 30, 2026	19.52	19.59	19.24	19.27	19.27	-1.63%	9,074,220
Apr 29, 2026	19.48	19.68	19.43	19.59	19.59	0.77%	9,735,138
Apr 28, 2026	19.71	19.73	19.24	19.44	19.44	-1.37%	8,218,736
Apr 27, 2026	19.86	19.86	19.58	19.71	19.71	-0.76%	9,174,562
Apr 24, 2026	19.77	19.88	19.70	19.86	19.86	0.66%	10,369,520
Apr 23, 2026	19.55	19.73	19.36	19.73	19.73	1.08%	10,291,920
Apr 22, 2026	19.23	19.55	19.23	19.52	19.52	1.19%	11,397,284
Apr 21, 2026	19.25	19.44	19.17	19.29	19.29	0.21%	12,889,180
Apr 20, 2026	18.83	19.25	18.72	19.25	19.25	2.23%	14,333,778
Apr 17, 2026	18.82	18.97	18.75	18.83	18.83	-0.11%	10,032,810
Apr 16, 2026	18.88	19.02	18.74	18.85	18.85	-0.16%	8,913,800
Apr 15, 2026	18.75	18.90	18.70	18.88	18.88	0.43%	10,513,260
Apr 14, 2026	18.86	19.06	18.71	18.80	18.80	-0.32%	10,565,775
Apr 13, 2026	18.90	18.96	18.68	18.86	18.86	-0.21%	9,259,745
Apr 10, 2026	18.91	19.08	18.82	18.90	18.90	-0.05%	8,648,756
Apr 9, 2026	18.88	18.96	18.70	18.91	18.91	0.37%	8,240,275
Apr 8, 2026	18.93	19.03	18.64	18.84	18.84	0.69%	14,993,920
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