HKG:0836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	18.50	18.60	18.39	18.54	-	0.43%	3,112,299
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
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