HKG:0867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	10.32	10.51	10.13	10.38	10.38	0.58%	2,441,000
Oct 13, 2026	10.30	10.35	10.09	10.32	10.32	-0.10%	1,987,579
Oct 12, 2026	10.64	10.64	10.25	10.33	10.33	-1.99%	1,695,300
Oct 9, 2026	11.00	11.00	10.30	10.54	10.54	0.96%	4,185,000
Oct 8, 2026	10.53	10.86	10.41	10.44	10.44	-1.97%	2,986,000
Oct 7, 2026	10.73	10.73	10.52	10.65	10.65	-1.21%	1,498,180
Oct 6, 2026	10.56	10.79	10.56	10.78	10.78	2.08%	874,186
Oct 5, 2026	11.21	11.22	10.44	10.56	10.56	-0.09%	2,129,000
Oct 2, 2026	10.71	10.71	10.11	10.57	10.57	-1.31%	1,697,000
Sep 30, 2026	10.45	10.76	10.29	10.71	10.71	3.28%	6,660,000
Sep 29, 2026	10.46	10.98	10.26	10.37	10.37	-1.05%	6,054,000
Sep 28, 2026	10.51	10.68	10.40	10.48	10.48	0.77%	4,130,000
Sep 25, 2026	10.54	10.57	10.21	10.40	10.40	-0.86%	1,481,000
Sep 24, 2026	10.84	10.84	10.43	10.49	10.49	-2.96%	4,546,000
Sep 23, 2026	11.21	11.21	10.74	10.81	10.81	-2.17%	2,970,000
Sep 22, 2026	10.94	11.09	10.87	11.05	11.05	-0.72%	4,794,000
Sep 21, 2026	10.70	11.25	10.70	11.13	11.13	0.54%	6,807,000
Sep 18, 2026	11.03	11.26	10.89	11.07	11.07	0.18%	7,342,247
Sep 17, 2026	11.30	11.30	10.95	11.05	11.05	-	5,563,167
Sep 16, 2026	10.85	11.11	10.81	11.05	11.05	1.38%	5,539,833
Sep 15, 2026	11.47	11.47	10.89	10.90	10.90	-2.07%	4,019,000
Sep 14, 2026	10.78	11.17	10.51	11.13	11.13	3.25%	6,196,461
Sep 11, 2026	10.90	11.03	10.71	10.78	10.78	-0.92%	17,622,162
Sep 10, 2026	11.18	11.18	10.74	10.88	10.88	-2.68%	10,659,000
Sep 9, 2026	11.04	11.31	10.93	11.18	11.18	1.27%	8,143,682
Sep 8, 2026	11.00	11.13	10.89	11.04	11.04	0.64%	3,062,000
Sep 7, 2026	11.04	11.14	10.85	10.97	10.97	-0.63%	3,775,500
Sep 4, 2026	11.19	11.21	11.02	11.04	11.04	-0.36%	2,465,303
Sep 3, 2026	11.30	11.30	10.97	11.08	11.08	0.91%	4,501,000
Sep 2, 2026	10.99	11.19	10.80	10.98	10.98	-0.09%	4,430,404
Sep 1, 2026	11.20	11.54	10.78	10.99	10.99	-1.87%	6,129,464
Aug 31, 2026	11.25	11.50	11.10	11.20	11.20	-0.53%	9,843,000
Aug 28, 2026	11.37	11.49	11.18	11.26	11.26	-0.54%	3,722,093
Aug 27, 2026	11.63	11.63	11.25	11.51	11.32	-0.52%	3,816,000
Aug 26, 2026	11.76	11.94	11.50	11.57	11.38	-1.03%	7,270,127
Aug 25, 2026	11.49	11.72	11.35	11.69	11.50	2.45%	4,046,230
Aug 24, 2026	11.61	11.66	11.39	11.41	11.22	-1.38%	5,017,857
Aug 21, 2026	11.92	12.13	11.42	11.57	11.38	-2.45%	6,110,000
Aug 20, 2026	11.80	12.12	11.68	11.86	11.67	1.37%	15,740,247
Aug 19, 2026	11.74	11.74	11.31	11.70	11.51	-0.34%	6,592,796
Aug 18, 2026	11.81	12.24	11.59	11.74	11.55	-0.25%	6,090,053
Aug 17, 2026	12.22	12.22	11.60	11.77	11.58	-0.42%	3,199,000
Aug 14, 2026	11.89	11.89	11.62	11.82	11.63	-0.17%	17,711,933
Aug 13, 2026	11.96	12.08	11.72	11.84	11.65	-0.42%	5,105,383
Aug 12, 2026	12.10	12.10	11.78	11.89	11.69	-1.33%	3,530,823
Aug 11, 2026	12.27	12.28	11.94	12.05	11.85	-0.90%	5,356,247
Aug 10, 2026	12.43	12.62	12.06	12.16	11.96	-2.17%	6,030,247
Aug 7, 2026	11.92	12.44	11.92	12.43	12.23	3.58%	10,687,247
Aug 6, 2026	11.89	12.13	11.65	12.00	11.80	1.44%	7,367,567
Aug 5, 2026	11.86	12.16	11.77	11.83	11.64	-1.50%	9,614,247