HKG:0867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	13.88	14.36	13.68	14.33	14.33	3.62%	6,923,223
Apr 1, 2026	13.40	13.87	13.40	13.83	13.83	3.36%	5,412,416
Mar 31, 2026	13.81	13.81	13.17	13.38	13.38	-1.18%	3,998,111
Mar 30, 2026	13.10	13.55	13.08	13.54	13.54	1.88%	4,080,332
Mar 27, 2026	12.87	13.39	12.72	13.29	13.29	3.26%	4,184,665
Mar 26, 2026	13.25	13.37	12.78	12.87	12.87	-3.01%	3,697,025
Mar 25, 2026	13.11	13.28	12.96	13.27	13.27	2.47%	2,432,000
Mar 24, 2026	13.20	13.39	12.82	12.95	12.95	-0.99%	4,913,929
Mar 23, 2026	13.90	13.90	12.64	13.08	13.08	-3.04%	6,696,527
Mar 20, 2026	13.56	13.94	13.41	13.49	13.49	-0.74%	3,405,000
Mar 19, 2026	13.69	13.76	13.41	13.59	13.59	-0.95%	2,906,000
Mar 18, 2026	13.12	13.77	12.85	13.72	13.72	5.86%	2,837,479
Mar 17, 2026	12.90	13.41	12.80	12.96	12.96	-0.46%	6,846,718
Mar 16, 2026	12.83	13.06	12.75	13.02	13.02	2.44%	2,380,239
Mar 13, 2026	13.26	13.26	12.70	12.71	12.71	-4.15%	4,454,753
Mar 12, 2026	13.12	13.29	12.85	13.26	13.26	1.38%	3,717,000
Mar 11, 2026	13.54	13.69	12.99	13.08	13.08	-2.75%	2,292,000
Mar 10, 2026	13.40	13.67	13.14	13.45	13.45	1.13%	4,908,000
Mar 9, 2026	13.00	13.35	12.84	13.30	13.30	0.76%	5,562,000
Mar 6, 2026	13.01	13.27	12.88	13.20	13.20	1.54%	5,279,000
Mar 5, 2026	12.91	13.44	12.78	13.00	13.00	1.96%	5,241,344
Mar 4, 2026	13.10	13.29	12.61	12.75	12.75	-4.14%	3,462,281
Mar 3, 2026	14.16	14.16	13.10	13.30	13.30	-6.07%	7,943,753
Mar 2, 2026	14.30	14.52	14.00	14.16	14.16	-3.01%	4,260,753
Feb 27, 2026	14.57	14.86	14.42	14.60	14.60	-0.21%	4,625,000
Feb 26, 2026	15.21	15.21	14.53	14.63	14.63	-3.94%	4,344,000
Feb 25, 2026	14.99	15.52	14.99	15.23	15.23	1.53%	4,286,869
Feb 24, 2026	15.39	15.39	14.79	15.00	15.00	-2.85%	2,459,203
Feb 23, 2026	15.14	15.50	15.14	15.44	15.44	1.98%	2,680,000
Feb 20, 2026	15.18	15.26	15.06	15.14	15.14	-1.24%	1,359,872
Feb 16, 2026	15.10	15.35	14.91	15.33	15.33	1.32%	1,052,200
Feb 13, 2026	15.19	15.24	15.00	15.13	15.13	0.93%	1,736,000
Feb 12, 2026	15.19	15.19	14.91	14.99	14.99	-1.32%	2,455,206
Feb 11, 2026	15.00	15.26	14.80	15.19	15.19	1.27%	3,121,322
Feb 10, 2026	15.14	15.18	14.70	15.00	15.00	-0.40%	5,429,000
Feb 9, 2026	15.24	15.35	14.91	15.06	15.06	-1.18%	10,774,010
Feb 6, 2026	14.84	15.26	14.74	15.24	15.24	2.70%	5,741,500
Feb 5, 2026	14.58	14.93	14.41	14.84	14.84	1.78%	4,438,996
Feb 4, 2026	14.45	14.78	14.28	14.58	14.58	0.69%	3,058,199
Feb 3, 2026	15.12	15.12	14.28	14.48	14.48	-4.23%	6,295,000
Feb 2, 2026	14.03	15.30	13.83	15.12	15.12	7.77%	9,894,000
Jan 30, 2026	13.73	14.61	13.73	14.03	14.03	0.50%	8,096,723
Jan 29, 2026	13.94	14.20	13.86	13.96	13.96	0.14%	2,750,040
Jan 28, 2026	13.86	14.02	13.77	13.94	13.94	1.01%	3,713,000
Jan 27, 2026	13.84	13.85	13.50	13.80	13.80	0.58%	2,807,022
Jan 26, 2026	13.72	13.92	13.62	13.72	13.72	-0.07%	2,763,000
Jan 23, 2026	13.79	13.83	13.54	13.73	13.73	0.51%	1,463,890
Jan 22, 2026	13.70	13.88	13.44	13.66	13.66	-0.44%	2,830,470
Jan 21, 2026	13.78	13.83	13.21	13.72	13.72	0.29%	4,826,905
Jan 20, 2026	13.77	13.90	13.51	13.68	13.68	-0.44%	2,557,450