HKG:0902 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	7.23	7.25	7.00	7.04	-	-2.63%	21,382,000
Jun 9, 2026	7.13	7.32	7.04	7.23	7.23	0.56%	33,664,480
Jun 8, 2026	7.00	7.24	6.90	7.19	7.19	1.27%	71,878,380
Jun 5, 2026	7.22	7.40	7.00	7.10	7.10	-2.61%	91,721,840
Jun 4, 2026	7.46	7.53	7.25	7.29	7.29	-3.57%	50,653,060
Jun 3, 2026	7.52	7.58	7.36	7.56	7.56	0.80%	63,897,550
Jun 2, 2026	7.49	7.59	7.34	7.50	7.50	-	65,256,474
Jun 1, 2026	7.30	7.63	7.10	7.50	7.50	3.16%	101,481,300
May 29, 2026	6.80	7.34	6.71	7.27	7.27	6.91%	144,209,400
May 28, 2026	6.74	6.91	6.68	6.80	6.80	1.80%	57,878,375
May 27, 2026	6.56	6.81	6.54	6.68	6.68	1.21%	29,920,810
May 26, 2026	6.60	6.71	6.48	6.60	6.60	0.76%	23,834,973
May 22, 2026	6.50	6.60	6.47	6.55	6.55	0.77%	30,994,670
May 21, 2026	6.54	6.61	6.46	6.50	6.50	0.31%	21,027,670
May 20, 2026	6.75	6.78	6.45	6.48	6.48	-4.00%	47,450,990
May 19, 2026	6.55	6.81	6.53	6.75	6.75	2.43%	50,066,160
May 18, 2026	6.51	6.64	6.43	6.59	6.59	0.30%	28,242,000
May 15, 2026	6.60	6.64	6.51	6.57	6.57	-0.61%	30,073,850
May 14, 2026	6.89	6.94	6.54	6.61	6.61	-4.06%	65,871,720
May 13, 2026	6.79	6.98	6.77	6.89	6.89	0.73%	48,698,650
May 12, 2026	6.73	6.84	6.66	6.84	6.84	1.18%	56,659,480
May 11, 2026	6.53	6.78	6.53	6.76	6.76	2.74%	48,812,660
May 8, 2026	6.59	6.69	6.46	6.58	6.58	-0.15%	34,938,040
May 7, 2026	6.45	6.70	6.41	6.59	6.59	2.17%	51,666,160
May 6, 2026	6.26	6.48	6.26	6.45	6.45	3.04%	28,752,000
May 5, 2026	6.32	6.32	6.22	6.26	6.26	-0.16%	3,364,995
May 4, 2026	6.35	6.35	6.12	6.27	6.27	0.32%	13,854,390
Apr 30, 2026	6.36	6.43	6.25	6.25	6.25	-2.50%	27,147,110
Apr 29, 2026	6.30	6.47	6.18	6.41	6.41	0.79%	60,520,390
Apr 28, 2026	6.43	6.43	6.26	6.36	6.36	-0.31%	37,220,580
Apr 27, 2026	6.36	6.44	6.32	6.38	6.38	0.31%	41,112,000
Apr 24, 2026	6.34	6.43	6.26	6.36	6.36	0.32%	42,869,780
Apr 23, 2026	6.30	6.39	6.21	6.34	6.34	0.63%	35,163,820
Apr 22, 2026	6.34	6.42	6.27	6.30	6.30	-0.63%	40,460,200
Apr 21, 2026	6.20	6.46	6.18	6.34	6.34	1.60%	61,433,250
Apr 20, 2026	6.19	6.26	6.15	6.24	6.24	0.81%	41,959,200
Apr 17, 2026	6.20	6.25	6.15	6.19	6.19	-0.32%	34,775,590
Apr 16, 2026	6.20	6.28	6.19	6.21	6.21	-0.32%	27,906,790
Apr 15, 2026	6.10	6.26	6.03	6.23	6.23	0.97%	61,686,290
Apr 14, 2026	6.08	6.22	6.06	6.17	6.17	1.65%	38,285,200
Apr 13, 2026	5.94	6.08	5.93	6.07	6.07	1.34%	36,078,290
Apr 10, 2026	6.00	6.01	5.94	5.99	5.99	-0.17%	21,823,150
Apr 9, 2026	5.95	6.02	5.86	6.00	6.00	0.84%	22,419,750
Apr 8, 2026	5.95	5.97	5.79	5.95	5.95	-0.17%	56,191,390
Apr 2, 2026	5.95	5.99	5.88	5.96	5.96	0.17%	31,154,200
Apr 1, 2026	5.95	6.05	5.91	5.95	5.95	0.85%	37,054,130
Mar 31, 2026	5.95	6.00	5.83	5.90	5.90	-0.84%	46,627,410
Mar 30, 2026	6.04	6.09	5.87	5.95	5.95	-1.98%	50,279,100
Mar 27, 2026	6.20	6.20	6.05	6.07	6.07	-2.25%	38,257,460
Mar 26, 2026	6.20	6.26	6.10	6.21	6.21	-0.64%	43,421,940