HKG:0867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	13.87	13.90	13.21	13.29	13.29	-3.70%	5,289,000
Sep 3, 2025	13.70	13.90	13.51	13.80	13.80	0.73%	9,429,615
Sep 2, 2025	13.81	13.81	13.53	13.70	13.70	-0.36%	6,489,252
Sep 1, 2025	13.10	13.80	13.10	13.75	13.75	5.12%	10,279,028
Aug 29, 2025	12.89	13.35	12.89	13.08	13.08	0.77%	10,605,392
Aug 28, 2025	13.36	13.36	12.78	12.98	12.81	-2.33%	16,655,301
Aug 27, 2025	13.67	13.76	13.13	13.29	13.11	-2.42%	17,685,000
Aug 26, 2025	13.70	13.71	13.37	13.62	13.44	-0.22%	20,585,948
Aug 25, 2025	13.49	13.80	13.41	13.65	13.47	1.56%	9,169,322
Aug 22, 2025	13.78	13.82	13.29	13.44	13.26	-2.54%	10,363,000
Aug 21, 2025	13.38	13.87	13.27	13.79	13.61	3.14%	11,567,920
Aug 20, 2025	13.81	13.90	13.26	13.37	13.19	-4.16%	17,095,196
Aug 19, 2025	13.50	14.07	13.35	13.95	13.77	4.10%	24,908,194
Aug 18, 2025	13.51	13.51	13.25	13.40	13.22	-0.74%	5,156,159
Aug 15, 2025	13.00	13.60	12.94	13.50	13.32	3.37%	9,789,990
Aug 14, 2025	13.77	13.85	13.00	13.06	12.89	-5.09%	7,363,740
Aug 13, 2025	13.50	13.80	13.43	13.76	13.58	1.93%	7,678,990
Aug 12, 2025	13.33	13.55	13.26	13.50	13.32	1.28%	7,827,050
Aug 11, 2025	13.32	13.43	12.96	13.33	13.15	0.23%	9,682,990
Aug 8, 2025	12.84	13.40	12.55	13.30	13.12	2.15%	10,260,000
Aug 7, 2025	13.13	13.23	12.74	13.02	12.85	-1.29%	10,975,000
Aug 6, 2025	13.12	13.39	13.03	13.19	13.02	0.53%	8,162,835
Aug 5, 2025	12.85	13.17	12.83	13.12	12.95	1.00%	8,497,000
Aug 4, 2025	12.88	13.04	12.70	12.99	12.82	-0.08%	8,192,215
Aug 1, 2025	13.28	13.58	12.84	13.00	12.83	-2.55%	11,957,742
Jul 31, 2025	13.50	13.86	13.20	13.34	13.16	-2.63%	10,414,000
Jul 30, 2025	13.74	14.16	13.36	13.70	13.52	-0.29%	13,270,724
Jul 29, 2025	13.40	13.90	13.20	13.74	13.56	2.54%	21,504,051
Jul 28, 2025	13.50	13.50	13.08	13.40	13.22	0.15%	5,257,800
Jul 25, 2025	13.30	13.48	13.18	13.38	13.20	0.60%	11,913,837
Jul 24, 2025	13.04	13.30	12.86	13.30	13.12	4.23%	10,397,687
Jul 23, 2025	12.98	13.10	12.60	12.76	12.59	-1.69%	11,233,224
Jul 22, 2025	13.54	13.54	12.86	12.98	12.81	-2.11%	11,623,571
Jul 21, 2025	13.36	13.64	13.14	13.26	13.09	-0.90%	5,949,771
Jul 18, 2025	13.30	13.40	13.04	13.38	13.20	0.60%	9,441,900
Jul 17, 2025	13.00	13.38	12.98	13.30	13.12	1.84%	10,780,341
Jul 16, 2025	13.16	13.26	12.98	13.06	12.89	-0.15%	7,238,919
Jul 15, 2025	12.70	13.22	12.70	13.08	12.91	4.31%	10,082,800
Jul 14, 2025	12.28	12.60	12.10	12.54	12.37	2.12%	7,872,846
Jul 11, 2025	12.38	12.50	12.22	12.28	12.12	-0.81%	10,361,549
Jul 10, 2025	12.34	12.62	12.28	12.38	12.22	-1.28%	9,818,810
Jul 9, 2025	12.06	12.66	11.40	12.54	12.37	3.29%	10,398,006
Jul 8, 2025	12.12	12.40	12.06	12.14	11.98	-0.65%	10,202,148
Jul 7, 2025	12.24	12.44	12.02	12.22	12.06	-0.16%	5,204,000
Jul 4, 2025	12.38	12.58	12.08	12.24	12.08	-1.13%	10,523,000
Jul 3, 2025	12.20	12.54	11.94	12.38	12.22	1.48%	11,516,175
Jul 2, 2025	12.08	12.34	12.00	12.20	12.04	1.67%	17,210,197
Jun 30, 2025	12.18	12.20	11.80	12.00	11.84	-	8,538,001
Jun 27, 2025	11.98	12.18	11.86	12.00	11.84	0.17%	10,428,700
Jun 26, 2025	11.98	12.16	11.86	11.98	11.82	-0.17%	10,752,169