HKG:0867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	12.43	12.43	12.42	12.42	-	2.14%	5,988,247
Aug 10, 2026	12.43	12.62	12.06	12.16	12.16	-2.17%	6,030,247
Aug 7, 2026	11.92	12.44	11.92	12.43	12.43	3.58%	10,687,247
Aug 6, 2026	11.89	12.13	11.65	12.00	12.00	1.44%	7,367,567
Aug 5, 2026	11.86	12.16	11.77	11.83	11.83	-1.50%	9,614,247
Aug 4, 2026	11.84	12.18	11.84	12.01	12.01	1.44%	4,716,247
Aug 3, 2026	11.84	11.96	11.60	11.84	11.84	-0.67%	3,490,053
Jul 31, 2026	11.82	12.09	11.82	11.92	11.92	-1.24%	3,313,000
Jul 30, 2026	12.07	12.11	11.79	12.07	12.07	-	5,465,000
Jul 29, 2026	12.10	12.36	11.98	12.07	12.07	-0.58%	5,621,500
Jul 28, 2026	12.02	12.19	11.84	12.14	12.14	1.00%	6,999,000
Jul 27, 2026	11.90	12.22	11.90	12.02	12.02	-0.58%	2,994,000
Jul 24, 2026	12.31	12.46	12.00	12.09	12.09	-1.87%	3,999,000
Jul 23, 2026	12.24	12.44	12.11	12.32	12.32	0.65%	6,281,277
Jul 22, 2026	12.54	12.61	12.18	12.24	12.24	-2.39%	6,663,229
Jul 21, 2026	12.03	12.57	12.01	12.54	12.54	0.80%	6,090,000
Jul 20, 2026	11.60	12.50	11.60	12.44	12.44	2.22%	3,535,000
Jul 17, 2026	12.60	12.65	11.95	12.17	12.17	-3.41%	9,372,300
Jul 16, 2026	12.67	12.85	12.48	12.60	12.60	-0.55%	7,367,449
Jul 15, 2026	12.35	12.80	12.35	12.67	12.67	2.76%	6,870,483
Jul 14, 2026	12.07	12.44	12.07	12.33	12.33	-0.16%	3,897,403
Jul 13, 2026	11.70	12.63	11.70	12.35	12.35	3.78%	14,637,737
Jul 10, 2026	11.81	12.13	11.71	11.90	11.90	0.76%	5,516,753
Jul 9, 2026	11.66	12.01	11.61	11.81	11.81	-0.84%	4,336,031
Jul 8, 2026	11.99	12.16	11.61	11.91	11.91	1.62%	5,652,871
Jul 7, 2026	12.16	12.16	11.62	11.72	11.72	-3.62%	6,135,000
Jul 6, 2026	11.57	12.43	11.42	12.16	12.16	5.46%	14,174,110
Jul 3, 2026	11.32	11.71	11.25	11.53	11.53	2.49%	8,734,765
Jul 2, 2026	10.66	11.35	10.43	11.25	11.25	9.44%	11,810,240
Jun 30, 2026	10.55	10.72	10.01	10.28	10.28	-2.56%	12,911,000
Jun 29, 2026	9.87	10.85	9.80	10.55	10.55	6.24%	11,899,247
Jun 26, 2026	10.12	10.19	9.83	9.93	9.93	-1.88%	8,356,209
Jun 25, 2026	10.04	10.25	9.93	10.12	10.12	-0.30%	4,997,000
Jun 24, 2026	10.01	10.25	9.83	10.15	10.15	-0.20%	7,201,000
Jun 23, 2026	10.11	10.46	9.98	10.17	10.17	-0.39%	2,719,000
Jun 22, 2026	10.28	10.52	10.00	10.21	10.21	-1.83%	4,894,000
Jun 18, 2026	10.03	10.53	9.80	10.40	10.40	0.87%	7,552,100
Jun 17, 2026	10.26	10.56	9.51	10.31	10.31	-2.46%	2,822,516
Jun 16, 2026	10.63	10.63	10.43	10.57	10.57	-0.56%	2,662,900
Jun 15, 2026	10.80	11.11	10.55	10.63	10.63	-3.36%	6,287,000
Jun 12, 2026	10.80	11.12	10.75	11.00	11.00	1.66%	7,282,045
Jun 11, 2026	10.87	10.95	10.62	10.82	10.82	-0.46%	3,252,070
Jun 10, 2026	10.59	10.89	10.22	10.87	10.87	5.53%	4,203,000
Jun 9, 2026	10.32	10.49	10.00	10.30	10.30	-0.48%	6,352,712
Jun 8, 2026	10.38	10.52	10.16	10.35	10.35	-2.82%	7,670,744
Jun 5, 2026	10.64	10.69	10.50	10.65	10.65	0.95%	2,981,000
Jun 4, 2026	10.65	10.65	10.42	10.55	10.55	-1.68%	6,756,487
Jun 3, 2026	11.31	11.31	10.60	10.73	10.73	-2.90%	6,346,844
Jun 2, 2026	10.98	11.19	10.90	11.05	11.05	-0.54%	5,179,373
Jun 1, 2026	10.58	11.20	10.36	11.11	11.11	5.01%	8,259,250