HKG:0867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2026	11.84	12.18	11.84	12.01	11.81	1.44%	4,716,247
Aug 3, 2026	11.84	11.96	11.60	11.84	11.65	-0.67%	3,490,053
Jul 31, 2026	11.82	12.09	11.82	11.92	11.72	-1.24%	3,313,000
Jul 30, 2026	12.07	12.11	11.79	12.07	11.87	-	5,465,000
Jul 29, 2026	12.10	12.36	11.98	12.07	11.87	-0.58%	5,621,500
Jul 28, 2026	12.02	12.19	11.84	12.14	11.94	1.00%	6,999,000
Jul 27, 2026	11.90	12.22	11.90	12.02	11.82	-0.58%	2,994,000
Jul 24, 2026	12.31	12.46	12.00	12.09	11.89	-1.87%	3,999,000
Jul 23, 2026	12.24	12.44	12.11	12.32	12.12	0.65%	6,281,277
Jul 22, 2026	12.54	12.61	12.18	12.24	12.04	-2.39%	6,663,229
Jul 21, 2026	12.03	12.57	12.01	12.54	12.33	0.80%	6,090,000
Jul 20, 2026	11.60	12.50	11.60	12.44	12.24	2.22%	3,535,000
Jul 17, 2026	12.60	12.65	11.95	12.17	11.97	-3.41%	9,372,300
Jul 16, 2026	12.67	12.85	12.48	12.60	12.39	-0.55%	7,367,449
Jul 15, 2026	12.35	12.80	12.35	12.67	12.46	2.76%	6,870,483
Jul 14, 2026	12.07	12.44	12.07	12.33	12.13	-0.16%	3,897,403
Jul 13, 2026	11.70	12.63	11.70	12.35	12.15	3.78%	14,637,737
Jul 10, 2026	11.81	12.13	11.71	11.90	11.70	0.76%	5,516,753
Jul 9, 2026	11.66	12.01	11.61	11.81	11.62	-0.84%	4,336,031
Jul 8, 2026	11.99	12.16	11.61	11.91	11.71	1.62%	5,652,871
Jul 7, 2026	12.16	12.16	11.62	11.72	11.53	-3.62%	6,135,000
Jul 6, 2026	11.57	12.43	11.42	12.16	11.96	5.46%	14,174,110
Jul 3, 2026	11.32	11.71	11.25	11.53	11.34	2.49%	8,734,765
Jul 2, 2026	10.66	11.35	10.43	11.25	11.07	9.44%	11,810,247
Jun 30, 2026	10.55	10.72	10.01	10.28	10.11	-2.56%	12,911,000
Jun 29, 2026	9.87	10.85	9.80	10.55	10.38	6.24%	11,899,247
Jun 26, 2026	10.12	10.19	9.83	9.93	9.77	-1.88%	8,356,209
Jun 25, 2026	10.04	10.25	9.93	10.12	9.95	-0.30%	4,997,000
Jun 24, 2026	10.01	10.25	9.83	10.15	9.98	-0.20%	7,201,000
Jun 23, 2026	10.11	10.46	9.98	10.17	10.00	-0.39%	2,719,000