HKG:0921 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	22.52	22.76	22.32	22.38	22.38	-1.24%	822,000
Sep 14, 2026	23.24	23.24	22.56	22.66	22.66	-2.24%	200,000
Sep 11, 2026	22.40	23.34	22.40	23.18	23.18	1.58%	551,022
Sep 10, 2026	22.54	22.96	22.10	22.82	22.82	1.88%	431,000
Sep 9, 2026	22.28	22.48	21.84	22.40	22.40	0.54%	675,000
Sep 8, 2026	22.36	22.38	21.96	22.28	22.28	0.81%	543,000
Sep 7, 2026	22.22	22.38	22.00	22.10	22.10	-2.04%	343,000
Sep 4, 2026	22.40	22.82	22.06	22.56	22.56	1.08%	384,100
Sep 3, 2026	21.52	22.48	21.52	22.32	22.32	3.91%	1,116,804
Sep 2, 2026	21.24	21.56	21.08	21.48	21.48	-0.46%	856,000
Sep 1, 2026	21.44	21.62	21.28	21.58	21.58	1.60%	280,000
Aug 31, 2026	21.52	22.26	21.24	21.24	21.24	-2.39%	877,000
Aug 28, 2026	21.96	21.98	21.68	21.76	21.76	-1.45%	457,000
Aug 27, 2026	21.48	22.20	21.40	22.08	22.08	2.79%	809,000
Aug 26, 2026	21.28	21.76	21.20	21.48	21.48	0.47%	588,000
Aug 25, 2026	21.04	21.42	20.60	21.38	21.38	1.71%	1,478,358
Aug 24, 2026	21.46	21.46	21.02	21.02	21.02	-2.14%	623,358
Aug 21, 2026	22.12	22.12	21.36	21.48	21.48	-1.92%	625,000
Aug 20, 2026	22.22	22.32	21.70	21.90	21.90	-0.09%	891,600
Aug 19, 2026	22.08	22.24	21.76	21.92	21.92	-1.17%	580,800
Aug 18, 2026	21.84	22.46	21.14	22.18	22.18	-1.51%	1,639,650
Aug 17, 2026	22.74	23.02	22.42	22.52	22.52	-2.26%	685,105
Aug 14, 2026	22.88	23.16	22.66	23.04	23.04	-0.60%	301,000
Aug 13, 2026	22.40	23.42	22.40	23.18	23.18	0.17%	354,000
Aug 12, 2026	23.16	23.30	22.94	23.14	23.14	-1.45%	477,542
Aug 11, 2026	23.36	24.18	23.34	23.48	23.48	0.86%	528,000
Aug 10, 2026	22.78	23.34	22.78	23.28	23.28	2.37%	462,000
Aug 7, 2026	23.36	23.36	22.70	22.74	22.74	-2.15%	396,000
Aug 6, 2026	23.42	23.60	23.20	23.24	23.24	-0.60%	444,724
Aug 5, 2026	23.10	23.48	22.62	23.38	23.38	1.12%	683,000
Aug 4, 2026	23.84	23.84	22.88	23.12	23.12	-2.20%	530,102
Aug 3, 2026	23.52	23.90	22.88	23.64	23.64	0.51%	598,183
Jul 31, 2026	23.50	23.82	23.12	23.52	23.52	-0.34%	520,000
Jul 30, 2026	23.58	23.92	23.44	23.60	23.60	0.94%	679,680
Jul 29, 2026	22.98	23.68	22.98	23.38	23.38	2.63%	1,192,340
Jul 28, 2026	22.58	22.98	22.42	22.78	22.78	-	475,230
Jul 27, 2026	22.16	22.98	22.16	22.78	22.78	2.80%	743,110
Jul 24, 2026	21.96	22.24	21.36	22.16	22.16	-1.07%	1,793,280
Jul 23, 2026	21.72	22.46	21.48	22.40	22.40	2.38%	752,420
Jul 22, 2026	22.64	22.64	21.82	21.88	21.88	-3.01%	937,810
Jul 21, 2026	22.54	23.32	22.44	22.56	22.56	-1.40%	1,844,060
Jul 20, 2026	22.44	22.90	22.36	22.88	22.88	2.23%	598,590
Jul 17, 2026	22.40	23.28	22.14	22.38	22.38	-0.97%	1,232,650
Jul 16, 2026	22.56	22.88	22.26	22.60	22.60	0.89%	994,338
Jul 15, 2026	21.84	22.40	21.80	22.40	22.40	2.66%	858,451
Jul 14, 2026	22.56	22.58	21.26	21.82	21.82	1.21%	885,012
Jul 13, 2026	21.94	22.00	21.26	21.56	21.56	-1.01%	1,165,390
Jul 10, 2026	22.74	22.76	21.68	21.78	21.78	-1.71%	1,184,030
Jul 9, 2026	22.98	22.98	21.74	22.16	22.16	-3.48%	1,649,460
Jul 8, 2026	22.90	23.46	22.86	22.96	22.96	-1.12%	725,660