HKG:0867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	11.50	11.52	11.14	11.31	-	-1.22%	1,878,753
May 15, 2026	11.70	11.70	11.29	11.45	11.45	-2.14%	4,956,000
May 14, 2026	12.24	12.24	11.45	11.70	11.70	-1.27%	5,418,709
May 13, 2026	11.99	12.05	11.76	11.85	11.85	-1.09%	3,414,164
May 12, 2026	12.25	12.80	11.91	11.98	11.98	-4.24%	8,204,150
May 11, 2026	12.28	12.52	12.06	12.51	12.51	1.62%	6,070,307
May 8, 2026	12.65	12.65	12.20	12.31	12.31	-2.69%	5,667,297
May 7, 2026	12.57	12.74	12.47	12.65	12.65	0.72%	6,251,510
May 6, 2026	12.35	12.80	12.35	12.56	12.56	-0.55%	3,458,000
May 5, 2026	12.83	12.83	12.37	12.63	12.63	-1.71%	699,300
May 4, 2026	12.87	12.89	12.58	12.85	12.85	0.47%	1,074,000
Apr 30, 2026	13.00	13.08	12.66	12.79	12.79	-1.01%	3,051,000
Apr 29, 2026	13.09	13.09	12.86	12.92	12.92	-1.30%	1,426,870
Apr 28, 2026	12.95	13.34	12.94	13.09	13.09	0.23%	3,764,000
Apr 27, 2026	13.37	13.37	12.94	13.06	13.06	-2.32%	2,359,309
Apr 24, 2026	13.73	13.91	12.96	13.37	13.22	-2.62%	7,934,061
Apr 23, 2026	13.95	14.16	13.66	13.73	13.57	-1.58%	5,977,000
Apr 22, 2026	13.78	14.04	13.62	13.95	13.79	0.72%	3,435,548
Apr 21, 2026	13.82	14.05	13.67	13.85	13.69	2.06%	4,225,000
Apr 20, 2026	13.91	13.92	13.38	13.57	13.41	-2.58%	3,920,000
Apr 17, 2026	14.02	14.07	13.70	13.93	13.77	-0.92%	6,860,620
Apr 16, 2026	14.37	14.37	13.79	14.06	13.90	-2.50%	6,184,000
Apr 15, 2026	14.33	14.60	14.12	14.42	14.25	2.34%	8,042,036
Apr 14, 2026	13.87	14.20	13.68	14.09	13.93	1.59%	4,696,000
Apr 13, 2026	14.29	14.30	13.74	13.87	13.71	-3.01%	3,296,299
Apr 10, 2026	14.38	14.53	14.06	14.30	14.13	-0.63%	3,135,000
Apr 9, 2026	14.00	14.85	14.00	14.39	14.22	-1.98%	4,340,005
Apr 8, 2026	14.43	14.92	14.41	14.68	14.51	2.44%	10,540,510
Apr 2, 2026	13.88	14.36	13.68	14.33	14.16	3.62%	6,923,223
Apr 1, 2026	13.40	13.87	13.40	13.83	13.67	3.36%	5,412,416
Mar 31, 2026	13.81	13.81	13.17	13.38	13.22	-1.18%	3,998,111
Mar 30, 2026	13.10	13.55	13.08	13.54	13.38	1.88%	4,080,332
Mar 27, 2026	12.87	13.39	12.72	13.29	13.14	3.26%	4,184,665
Mar 26, 2026	13.25	13.37	12.78	12.87	12.72	-3.01%	3,697,025
Mar 25, 2026	13.11	13.28	12.96	13.27	13.12	2.47%	2,432,000
Mar 24, 2026	13.20	13.39	12.82	12.95	12.80	-0.99%	4,913,929
Mar 23, 2026	13.90	13.90	12.64	13.08	12.93	-3.04%	6,696,527
Mar 20, 2026	13.56	13.94	13.41	13.49	13.33	-0.74%	3,405,000
Mar 19, 2026	13.69	13.76	13.41	13.59	13.43	-0.95%	2,906,000
Mar 18, 2026	13.12	13.77	12.85	13.72	13.56	5.86%	2,837,479
Mar 17, 2026	12.90	13.41	12.80	12.96	12.81	-0.46%	6,846,718
Mar 16, 2026	12.83	13.06	12.75	13.02	12.87	2.44%	2,380,239
Mar 13, 2026	13.26	13.26	12.70	12.71	12.56	-4.15%	4,454,753
Mar 12, 2026	13.12	13.29	12.85	13.26	13.11	1.38%	3,717,000
Mar 11, 2026	13.54	13.69	12.99	13.08	12.93	-2.75%	2,292,000
Mar 10, 2026	13.40	13.67	13.14	13.45	13.29	1.13%	4,908,000
Mar 9, 2026	13.00	13.35	12.84	13.30	13.15	0.76%	5,562,000
Mar 6, 2026	13.01	13.27	12.88	13.20	13.05	1.54%	5,279,000
Mar 5, 2026	12.91	13.44	12.78	13.00	12.85	1.96%	5,241,344
Mar 4, 2026	13.10	13.29	12.61	12.75	12.60	-4.14%	3,462,281