HKG:0867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	10.52	10.72	10.34	10.58	10.58	2.32%	9,145,406
May 28, 2026	10.84	10.84	10.23	10.34	10.34	-4.61%	12,563,296
May 27, 2026	10.75	10.85	10.60	10.84	10.84	0.84%	7,928,753
May 26, 2026	10.95	10.99	10.69	10.75	10.75	-2.18%	5,998,741
May 22, 2026	11.25	11.25	10.87	10.99	10.99	0.09%	3,048,507
May 21, 2026	11.06	11.29	10.91	10.98	10.98	-1.52%	3,585,470
May 20, 2026	11.48	11.48	11.01	11.15	11.15	-1.41%	4,403,247
May 19, 2026	11.70	11.70	11.24	11.31	11.31	-0.26%	4,402,113
May 18, 2026	11.50	11.52	11.14	11.34	11.34	-0.96%	3,814,929
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	-1.17%	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