HKG:0916 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	6.78	6.83	6.62	6.63	-	-2.21%	8,910,123
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
May 4, 2026	6.70	6.93	6.70	6.86	6.86	4.12%	22,643,690
Apr 30, 2026	6.29	6.71	6.24	6.66	6.59	6.39%	83,033,040
Apr 29, 2026	6.26	6.30	6.16	6.26	6.19	0.32%	18,416,960
Apr 28, 2026	6.29	6.29	6.17	6.24	6.17	-	16,855,800
Apr 27, 2026	6.33	6.35	6.23	6.24	6.17	-1.42%	21,779,720
Apr 24, 2026	6.39	6.47	6.29	6.33	6.26	-0.63%	29,017,860
Apr 23, 2026	6.29	6.38	6.23	6.37	6.30	0.47%	24,377,580
Apr 22, 2026	6.37	6.42	6.30	6.34	6.27	-0.31%	30,754,040
Apr 21, 2026	6.28	6.44	6.20	6.36	6.29	1.60%	30,292,620
Apr 20, 2026	6.17	6.27	6.12	6.26	6.19	1.46%	34,776,960
Apr 17, 2026	6.43	6.43	6.12	6.17	6.10	-4.04%	56,562,910
Apr 16, 2026	6.35	6.46	6.29	6.43	6.36	2.06%	45,681,290
Apr 15, 2026	6.42	6.42	6.25	6.30	6.23	-1.56%	44,025,180
Apr 14, 2026	6.60	6.60	6.34	6.40	6.33	-3.18%	65,842,160
Apr 13, 2026	6.70	6.73	6.47	6.61	6.54	-2.51%	72,156,580
Apr 10, 2026	6.90	6.94	6.76	6.78	6.71	-1.60%	29,125,870
Apr 9, 2026	7.00	7.00	6.81	6.89	6.82	-1.57%	32,865,290
Apr 8, 2026	7.08	7.14	6.90	7.00	6.93	-0.57%	32,131,420
Apr 2, 2026	7.09	7.11	6.91	7.04	6.96	0.57%	15,375,070
Apr 1, 2026	7.06	7.18	6.74	7.00	6.93	-1.82%	55,595,270
Mar 31, 2026	7.47	7.47	7.05	7.13	7.05	-4.81%	42,216,580
Mar 30, 2026	7.70	7.70	7.38	7.49	7.41	-3.23%	33,038,750
Mar 27, 2026	7.85	7.90	7.69	7.74	7.66	-2.64%	33,582,300
Mar 26, 2026	8.15	8.18	7.90	7.95	7.86	-1.85%	25,947,390
Mar 25, 2026	7.94	8.23	7.86	8.10	8.01	2.27%	35,518,050
Mar 24, 2026	7.79	7.98	7.54	7.92	7.84	2.86%	29,353,250
Mar 23, 2026	7.86	7.90	7.60	7.70	7.62	-2.65%	26,005,100
Mar 20, 2026	7.93	8.10	7.79	7.91	7.83	-0.38%	25,559,400
Mar 19, 2026	8.04	8.05	7.88	7.94	7.85	-1.12%	18,822,090