HKG:0921 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	22.96	23.98	22.78	23.78	23.78	3.57%	1,628,000
May 29, 2026	22.54	23.46	22.54	22.96	22.96	0.17%	762,000
May 28, 2026	23.02	23.10	22.50	22.92	22.92	-1.88%	1,350,019
May 27, 2026	23.46	23.66	23.14	23.36	23.36	-0.43%	1,715,000
May 26, 2026	23.50	23.72	22.88	23.46	23.46	2.09%	2,417,000
May 22, 2026	23.00	23.56	22.72	22.98	22.98	-0.17%	1,232,950
May 21, 2026	23.42	23.68	22.74	23.02	23.02	-1.71%	1,139,174
May 20, 2026	23.44	23.54	22.92	23.42	23.42	-0.09%	1,123,019
May 19, 2026	23.52	23.54	23.00	23.44	23.44	0.26%	1,658,102
May 18, 2026	23.70	23.78	23.08	23.38	23.38	-1.35%	1,746,000
May 15, 2026	23.00	23.80	22.60	23.70	23.70	3.04%	2,117,864
May 14, 2026	22.80	23.28	22.70	23.00	23.00	0.52%	1,410,235
May 13, 2026	23.40	23.40	22.76	22.88	22.88	-3.21%	1,066,000
May 12, 2026	23.96	24.16	23.20	23.64	23.64	-0.92%	1,678,000
May 11, 2026	23.96	24.20	23.34	23.86	23.86	0.59%	1,666,000
May 8, 2026	23.40	23.92	23.08	23.72	23.72	-0.08%	1,103,000
May 7, 2026	23.54	24.04	23.46	23.74	23.74	0.85%	1,820,000
May 6, 2026	23.20	23.54	22.86	23.54	23.54	2.79%	1,863,000
May 5, 2026	22.96	22.96	22.54	22.90	22.90	-1.38%	307,500
May 4, 2026	22.50	23.46	22.50	23.22	23.22	0.78%	408,480
Apr 30, 2026	22.90	23.50	22.68	23.04	23.04	1.14%	1,678,356
Apr 29, 2026	21.76	23.08	21.62	22.78	22.78	5.86%	2,220,100
Apr 28, 2026	21.26	21.58	20.94	21.52	21.52	1.22%	566,000
Apr 27, 2026	21.08	21.68	21.06	21.26	21.26	0.85%	701,000
Apr 24, 2026	20.74	21.30	20.50	21.08	21.08	1.64%	610,098
Apr 23, 2026	21.42	21.44	20.54	20.74	20.74	-2.81%	4,955,000
Apr 22, 2026	21.50	21.62	21.10	21.34	21.34	-1.66%	530,000
Apr 21, 2026	21.50	21.72	21.50	21.70	21.70	1.02%	385,177
Apr 20, 2026	21.66	21.66	21.04	21.48	21.48	-0.37%	870,000
Apr 17, 2026	21.40	21.84	21.38	21.56	21.56	0.56%	1,145,000
Apr 16, 2026	21.36	21.48	21.06	21.44	21.44	1.42%	511,700
Apr 15, 2026	20.86	21.30	20.86	21.14	21.14	1.34%	643,000
Apr 14, 2026	20.70	21.00	20.50	20.86	20.86	1.26%	888,000
Apr 13, 2026	20.74	20.74	20.28	20.60	20.60	-0.58%	698,000
Apr 10, 2026	20.50	21.12	20.50	20.72	20.72	0.88%	791,000
Apr 9, 2026	20.84	20.84	20.50	20.54	20.54	-1.44%	500,980
Apr 8, 2026	20.20	20.88	20.20	20.84	20.84	3.37%	1,177,000
Apr 2, 2026	20.32	20.32	19.82	20.16	20.16	0.40%	944,000
Apr 1, 2026	20.42	20.44	20.04	20.08	20.08	0.65%	1,323,000
Mar 31, 2026	19.53	20.30	19.53	19.95	19.95	1.63%	2,010,076
Mar 30, 2026	20.98	20.98	19.53	19.63	19.63	-6.43%	2,145,000
Mar 27, 2026	21.50	21.56	20.68	20.98	20.98	-3.14%	1,428,100
Mar 26, 2026	22.04	22.22	21.50	21.66	21.66	-1.63%	799,300
Mar 25, 2026	21.62	22.08	21.62	22.02	22.02	1.29%	602,000
Mar 24, 2026	21.32	21.84	21.02	21.74	21.74	1.97%	579,000
Mar 23, 2026	21.82	21.90	20.82	21.32	21.32	-2.56%	961,030
Mar 20, 2026	22.38	22.40	21.74	21.88	21.88	-2.23%	916,000
Mar 19, 2026	22.88	22.92	22.32	22.38	22.38	-2.36%	682,000
Mar 18, 2026	22.96	23.00	22.76	22.92	22.92	-0.17%	204,000
Mar 17, 2026	22.50	23.00	22.48	22.96	22.96	2.32%	805,000