HKG:0867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	14.45	14.78	14.28	14.50	-	0.14%	2,456,199
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
Jan 19, 2026	14.02	14.02	13.64	13.74	13.74	-2.00%	2,152,280
Jan 16, 2026	14.15	14.21	13.82	14.02	14.02	-0.92%	2,013,000
Jan 15, 2026	14.03	14.25	13.89	14.15	14.15	0.86%	2,544,000
Jan 14, 2026	14.10	14.26	13.84	14.03	14.03	-0.99%	3,298,000
Jan 13, 2026	14.17	14.45	13.89	14.17	14.17	-0.07%	4,283,701
Jan 12, 2026	14.04	14.30	14.01	14.18	14.18	-0.14%	3,794,652
Jan 9, 2026	13.70	14.25	13.70	14.20	14.20	1.65%	4,907,638
Jan 8, 2026	13.95	14.10	13.86	13.97	13.97	0.07%	2,231,341
Jan 7, 2026	13.38	13.96	13.38	13.96	13.96	2.35%	3,893,900
Jan 6, 2026	13.57	13.83	13.31	13.64	13.64	0.52%	3,900,000
Jan 5, 2026	13.11	13.68	13.03	13.57	13.57	3.51%	5,095,350
Jan 2, 2026	13.08	13.27	12.89	13.11	13.11	1.63%	668,091
Dec 31, 2025	13.06	13.18	12.87	12.90	12.90	-1.23%	1,798,918
Dec 30, 2025	13.02	13.16	12.80	13.06	13.06	0.38%	4,520,247
Dec 29, 2025	13.05	13.29	12.74	13.01	13.01	-0.38%	6,236,753
Dec 24, 2025	13.35	13.35	13.02	13.06	13.06	-1.66%	600,000
Dec 23, 2025	13.06	13.35	13.02	13.28	13.28	0.84%	3,550,000
Dec 22, 2025	13.20	13.45	13.08	13.17	13.17	-0.90%	3,646,951
Dec 19, 2025	13.40	13.45	13.15	13.29	13.29	-0.60%	4,252,567
Dec 18, 2025	13.02	13.40	13.00	13.37	13.37	-0.22%	4,023,002
Dec 17, 2025	13.25	13.42	13.18	13.40	13.40	-	3,378,074
Dec 16, 2025	13.43	13.45	13.00	13.40	13.40	1.06%	4,736,000
Dec 15, 2025	13.60	13.60	13.04	13.26	13.26	-2.28%	8,779,000
Dec 12, 2025	12.87	13.57	12.78	13.57	13.57	5.44%	9,566,700
Dec 11, 2025	13.63	13.69	12.86	12.87	12.87	-5.44%	4,250,500
Dec 10, 2025	14.04	14.04	13.52	13.61	13.61	-2.79%	4,576,900
Dec 9, 2025	13.57	14.04	13.57	14.00	14.00	2.49%	7,194,387
Dec 8, 2025	13.50	13.74	13.34	13.66	13.66	1.41%	2,976,000
Dec 5, 2025	13.30	13.49	13.25	13.47	13.47	0.60%	2,385,000
Dec 4, 2025	13.37	13.46	13.21	13.39	13.39	0.83%	1,431,134
Dec 3, 2025	13.58	13.77	13.24	13.28	13.28	-2.28%	2,992,020
Dec 2, 2025	13.57	13.87	13.33	13.59	13.59	-1.95%	3,058,654
Dec 1, 2025	13.25	13.90	13.25	13.86	13.86	4.21%	3,766,000
Nov 28, 2025	13.25	13.54	13.07	13.30	13.30	0.61%	3,480,750
Nov 27, 2025	13.58	13.58	13.02	13.22	13.22	-1.20%	4,645,500
Nov 26, 2025	13.14	13.54	13.14	13.38	13.38	0.22%	2,465,591
Nov 25, 2025	13.09	13.38	12.92	13.35	13.35	2.22%	6,878,306
Nov 24, 2025	13.00	13.18	12.92	13.06	13.06	-0.31%	7,727,000