HKG:0914 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	20.36	20.50	20.18	20.36	-	0.10%	558,500
May 11, 2026	19.89	20.50	19.83	20.34	20.34	2.21%	10,204,944
May 8, 2026	20.02	20.20	19.69	19.90	19.90	-1.49%	7,000,652
May 7, 2026	20.20	20.92	20.12	20.20	20.20	0.50%	13,932,670
May 6, 2026	19.39	20.14	19.21	20.10	20.10	3.18%	9,635,182
May 5, 2026	19.70	19.88	19.27	19.48	19.48	-1.37%	4,390,113
May 4, 2026	19.59	19.92	19.54	19.75	19.75	0.97%	2,932,861
Apr 30, 2026	19.74	19.83	19.51	19.56	19.56	-2.59%	10,817,280
Apr 29, 2026	19.90	20.14	19.62	20.08	20.08	1.21%	6,194,536
Apr 28, 2026	20.16	20.16	19.65	19.84	19.84	-1.59%	9,794,928
Apr 27, 2026	20.04	20.22	19.91	20.16	20.16	0.85%	9,891,180
Apr 24, 2026	20.12	20.16	19.92	19.99	19.99	-0.84%	10,012,867
Apr 23, 2026	20.44	20.44	20.02	20.16	20.16	-1.37%	8,823,791
Apr 22, 2026	20.98	20.98	20.28	20.44	20.44	-0.97%	8,058,020
Apr 21, 2026	20.38	20.66	20.02	20.64	20.64	1.47%	6,816,723
Apr 20, 2026	20.20	20.40	19.95	20.34	20.34	0.69%	4,886,000
Apr 17, 2026	20.50	20.50	20.02	20.20	20.20	-1.94%	9,386,805
Apr 16, 2026	20.90	21.00	20.22	20.60	20.60	-1.44%	14,447,350
Apr 15, 2026	21.02	21.22	20.72	20.90	20.90	-	6,729,221
Apr 14, 2026	20.96	21.10	20.62	20.90	20.90	-0.29%	8,639,689
Apr 13, 2026	21.06	21.06	20.50	20.96	20.96	-0.47%	7,531,381
Apr 10, 2026	21.14	21.40	20.92	21.06	21.06	-	9,364,499
Apr 9, 2026	21.26	21.26	20.92	21.06	21.06	-1.59%	6,496,105
Apr 8, 2026	21.30	21.50	21.00	21.40	21.40	1.61%	14,121,990
Apr 2, 2026	21.74	21.74	20.82	21.06	21.06	-2.41%	7,800,125
Apr 1, 2026	21.40	21.72	21.38	21.58	21.58	1.79%	4,153,814
Mar 31, 2026	21.34	21.70	21.20	21.20	21.20	-2.39%	12,866,530
Mar 30, 2026	21.28	21.80	21.02	21.72	21.72	2.07%	8,344,101
Mar 27, 2026	21.20	21.58	21.10	21.28	21.28	-	7,025,252
Mar 26, 2026	21.46	21.68	21.04	21.28	21.28	-2.12%	6,288,665
Mar 25, 2026	21.84	22.08	21.60	21.74	21.74	1.30%	5,905,613
Mar 24, 2026	21.00	21.58	20.78	21.46	21.46	2.88%	10,282,505
Mar 23, 2026	21.80	22.00	20.58	20.86	20.86	-6.21%	16,328,898
Mar 20, 2026	22.36	22.52	22.00	22.24	22.24	-0.18%	8,935,527
Mar 19, 2026	22.78	22.78	22.28	22.28	22.28	-2.62%	7,913,520
Mar 18, 2026	23.18	23.24	22.70	22.88	22.88	-0.52%	4,930,045
Mar 17, 2026	22.80	23.46	22.80	23.00	23.00	0.97%	12,125,640
Mar 16, 2026	22.96	23.30	22.48	22.78	22.78	0.18%	14,529,670
Mar 13, 2026	23.00	23.44	22.66	22.74	22.74	-0.52%	7,601,205
Mar 12, 2026	22.96	23.10	22.52	22.86	22.86	-0.52%	10,198,720
Mar 11, 2026	22.34	23.18	22.34	22.98	22.98	3.05%	12,798,070
Mar 10, 2026	22.66	22.94	22.20	22.30	22.30	-0.89%	10,567,290
Mar 9, 2026	22.88	22.88	21.88	22.50	22.50	-2.68%	11,996,120
Mar 6, 2026	22.50	23.28	22.34	23.12	23.12	1.85%	8,069,961
Mar 5, 2026	23.22	23.50	22.66	22.70	22.70	-1.90%	9,221,661
Mar 4, 2026	23.44	23.64	22.88	23.14	23.14	-1.78%	9,898,375
Mar 3, 2026	24.80	25.08	23.52	23.56	23.56	-4.07%	10,881,892
Mar 2, 2026	24.40	24.76	23.68	24.56	24.56	0.24%	12,784,630
Feb 27, 2026	24.84	24.98	23.98	24.50	24.50	-1.37%	17,838,620
Feb 26, 2026	25.70	25.70	24.66	24.84	24.84	-6.97%	114,868,800