HKG:0867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	14.17	14.30	13.98	14.04	14.04	-0.92%	4,370,884
Nov 13, 2025	14.10	14.34	13.83	14.17	14.17	1.29%	6,365,247
Nov 12, 2025	13.82	14.16	13.82	13.99	13.99	1.23%	4,942,383
Nov 11, 2025	13.85	13.93	13.66	13.82	13.82	0.22%	4,435,747
Nov 10, 2025	13.95	14.07	13.56	13.79	13.79	-1.85%	7,478,435
Nov 7, 2025	14.20	14.20	13.93	14.05	14.05	-0.21%	6,729,010
Nov 6, 2025	14.00	14.15	13.82	14.08	14.08	0.21%	3,851,000
Nov 5, 2025	13.60	14.07	13.50	14.05	14.05	1.44%	5,851,436
Nov 4, 2025	13.85	14.17	13.80	13.85	13.85	-	10,979,000
Nov 3, 2025	13.40	13.95	13.25	13.85	13.85	3.13%	10,710,141
Oct 31, 2025	13.32	13.53	13.09	13.43	13.43	0.45%	8,723,000
Oct 30, 2025	13.10	13.52	13.10	13.37	13.37	0.98%	6,711,481
Oct 28, 2025	13.20	13.40	13.05	13.24	13.24	0.30%	3,357,312
Oct 27, 2025	13.30	13.30	12.98	13.20	13.20	-	3,716,221
Oct 26, 2025	13.30	13.30	12.98	13.20	13.20	0.76%	3,716,221
Oct 24, 2025	13.42	13.51	12.90	13.10	13.10	-1.87%	6,307,001
Oct 23, 2025	13.25	13.48	13.09	13.35	13.35	-0.37%	6,301,001
Oct 22, 2025	13.19	13.56	13.07	13.40	13.40	1.59%	5,623,410
Oct 21, 2025	13.37	13.42	13.08	13.19	13.19	-1.42%	3,967,056
Oct 20, 2025	13.16	13.48	13.16	13.38	13.38	1.90%	6,505,128
Oct 17, 2025	13.60	13.74	13.03	13.13	13.13	-3.46%	6,561,528
Oct 16, 2025	13.68	13.87	13.20	13.60	13.60	-0.58%	3,483,650
Oct 15, 2025	13.20	13.69	13.05	13.68	13.68	4.51%	4,322,217
Oct 14, 2025	13.58	13.70	13.03	13.09	13.09	-3.61%	5,887,259
Oct 13, 2025	13.50	13.63	13.08	13.58	13.58	-2.44%	7,341,213
Oct 10, 2025	13.55	14.10	13.55	13.92	13.92	0.51%	8,690,468
Oct 9, 2025	14.01	14.18	13.50	13.85	13.85	-1.77%	6,320,474
Oct 8, 2025	14.14	14.25	13.89	14.10	14.10	-	3,213,780
Oct 6, 2025	13.60	14.10	13.60	14.10	14.10	-0.07%	1,314,685
Oct 3, 2025	13.99	14.12	13.71	14.11	14.11	0.43%	2,027,997
Oct 2, 2025	14.00	14.20	13.88	14.05	14.05	0.43%	3,348,225
Sep 30, 2025	13.83	14.04	13.55	13.99	13.99	1.75%	8,955,268
Sep 29, 2025	14.52	14.52	13.68	13.75	13.75	-3.44%	8,215,505
Sep 26, 2025	14.45	14.61	14.12	14.24	14.24	-1.39%	8,140,000
Sep 25, 2025	14.82	14.95	14.28	14.44	14.44	-2.30%	7,764,077
Sep 24, 2025	15.18	15.35	14.78	14.78	14.78	-1.92%	3,404,000
Sep 23, 2025	15.07	15.18	14.82	15.07	15.07	1.69%	6,013,192
Sep 22, 2025	15.00	15.47	14.48	14.82	14.82	-1.33%	7,949,918
Sep 19, 2025	15.29	15.29	14.86	15.02	15.02	-	7,564,524
Sep 18, 2025	15.20	15.39	14.72	15.02	15.02	-0.27%	6,309,086
Sep 17, 2025	15.17	15.22	14.77	15.06	15.06	-	8,360,034
Sep 16, 2025	15.28	15.63	14.86	15.06	15.06	-1.44%	6,797,723
Sep 15, 2025	15.40	15.42	15.07	15.28	15.28	-1.10%	5,716,180
Sep 12, 2025	15.02	15.54	15.02	15.45	15.45	3.41%	11,016,536
Sep 11, 2025	13.67	15.20	13.56	14.94	14.94	4.11%	21,167,698
Sep 10, 2025	14.48	14.63	14.24	14.35	14.35	-1.31%	6,149,056
Sep 9, 2025	14.38	14.69	14.35	14.54	14.54	1.11%	7,066,850
Sep 8, 2025	13.75	14.43	13.70	14.38	14.38	5.35%	10,088,304
Sep 5, 2025	13.31	13.88	13.31	13.65	13.65	3.41%	8,523,237
Sep 4, 2025	13.87	13.90	13.19	13.20	13.20	-4.35%	7,573,000