HKG:0916 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	5.35	5.45	5.27	5.45	5.45	2.06%	26,295,000
Jul 15, 2026	5.24	5.38	5.19	5.34	5.34	1.33%	20,155,278
Jul 14, 2026	5.19	5.28	5.12	5.27	5.27	1.54%	18,339,216
Jul 13, 2026	5.16	5.21	5.05	5.19	5.19	-0.38%	20,640,963
Jul 10, 2026	5.15	5.28	5.06	5.21	5.21	2.16%	20,655,790
Jul 9, 2026	5.11	5.19	5.05	5.10	5.10	-0.20%	20,123,773
Jul 8, 2026	5.06	5.12	4.99	5.11	5.11	1.59%	28,333,853
Jul 7, 2026	5.22	5.22	4.98	5.03	5.03	-3.64%	30,923,250
Jul 6, 2026	5.23	5.29	5.16	5.22	5.22	0.19%	19,493,578
Jul 3, 2026	5.02	5.22	4.98	5.21	5.21	3.78%	19,093,025
Jul 2, 2026	5.07	5.16	4.98	5.02	5.02	0.40%	40,164,310
Jun 30, 2026	5.18	5.21	4.95	5.00	5.00	-3.85%	42,363,852
Jun 29, 2026	5.36	5.36	5.09	5.20	5.20	-1.70%	26,340,320
Jun 26, 2026	5.17	5.46	5.17	5.29	5.29	2.32%	54,581,259
Jun 25, 2026	5.24	5.24	5.05	5.17	5.17	-1.15%	22,361,625
Jun 24, 2026	5.31	5.31	5.15	5.23	5.23	-1.51%	21,534,180
Jun 23, 2026	5.36	5.42	5.27	5.31	5.31	-0.38%	33,088,844
Jun 22, 2026	5.35	5.35	5.20	5.33	5.33	0.38%	45,322,870
Jun 18, 2026	5.63	5.63	5.25	5.31	5.31	-5.68%	65,083,860
Jun 17, 2026	5.74	5.77	5.61	5.63	5.63	-1.57%	29,581,230
Jun 16, 2026	6.04	6.04	5.72	5.72	5.72	-5.30%	65,808,250
Jun 15, 2026	6.07	6.13	6.01	6.04	6.04	-0.17%	18,407,352
Jun 12, 2026	6.00	6.09	6.00	6.05	6.05	0.83%	18,431,610
Jun 11, 2026	6.15	6.15	5.96	6.00	6.00	-2.76%	34,484,090
Jun 10, 2026	6.30	6.30	6.06	6.17	6.17	-1.59%	31,485,850
Jun 9, 2026	6.37	6.37	6.18	6.27	6.27	-1.42%	17,893,092
Jun 8, 2026	6.30	6.58	6.21	6.36	6.36	-0.63%	25,035,444
Jun 5, 2026	6.67	6.71	6.38	6.40	6.40	-4.33%	21,783,330
Jun 4, 2026	6.77	6.94	6.67	6.69	6.69	-1.18%	24,193,990
Jun 3, 2026	6.78	6.83	6.62	6.77	6.77	-0.15%	18,977,120
Jun 2, 2026	6.77	6.81	6.65	6.78	6.78	0.15%	15,072,000
Jun 1, 2026	6.78	6.85	6.56	6.77	6.77	-	43,864,810
May 29, 2026	6.49	6.92	6.44	6.77	6.77	4.64%	67,524,259
May 28, 2026	6.45	6.62	6.38	6.47	6.47	0.31%	43,202,250
May 27, 2026	6.43	6.51	6.38	6.45	6.45	0.47%	15,528,872
May 26, 2026	6.48	6.54	6.35	6.42	6.42	0.78%	14,976,603
May 22, 2026	6.39	6.41	6.30	6.37	6.37	-0.16%	29,226,823
May 21, 2026	6.57	6.61	6.32	6.38	6.38	-2.15%	24,072,520
May 20, 2026	6.75	6.75	6.45	6.52	6.52	-3.69%	29,703,000
May 19, 2026	6.72	6.82	6.65	6.77	6.77	0.89%	21,991,510
May 18, 2026	6.82	6.87	6.62	6.71	6.71	-0.59%	17,854,190
May 15, 2026	6.92	6.92	6.65	6.75	6.75	-2.17%	23,167,970
May 14, 2026	7.06	7.09	6.83	6.90	6.90	-2.27%	26,570,060
May 13, 2026	7.03	7.26	7.01	7.06	7.06	0.43%	32,652,350
May 12, 2026	6.86	7.19	6.78	7.03	7.03	2.48%	49,432,810
May 11, 2026	6.70	6.95	6.69	6.86	6.86	2.24%	22,010,140
May 8, 2026	6.84	6.92	6.69	6.71	6.71	-2.61%	19,024,490
May 7, 2026	6.94	7.01	6.83	6.89	6.89	-	20,928,140
May 6, 2026	6.84	6.93	6.70	6.89	6.89	0.88%	27,546,570
May 5, 2026	6.85	6.85	6.71	6.83	6.83	-0.44%	10,043,160