HKG:0966 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	25.94	25.96	25.32	25.48	25.48	-0.55%	7,201,391
Feb 9, 2026	25.50	25.96	24.92	25.62	25.62	3.98%	9,649,592
Feb 6, 2026	24.60	24.92	24.18	24.64	24.64	-2.22%	11,919,980
Feb 5, 2026	25.66	25.68	24.50	25.20	25.20	-1.79%	10,842,800
Feb 4, 2026	25.56	25.90	25.14	25.66	25.66	1.42%	10,915,960
Feb 3, 2026	25.04	25.86	24.80	25.30	25.30	2.51%	18,215,220
Feb 2, 2026	25.60	25.72	24.32	24.68	24.68	-3.67%	14,999,780
Jan 30, 2026	25.54	25.90	24.90	25.62	25.62	0.31%	12,582,080
Jan 29, 2026	25.08	25.88	25.08	25.54	25.54	1.35%	16,099,230
Jan 28, 2026	24.56	25.26	24.48	25.20	25.20	1.78%	13,383,850
Jan 27, 2026	24.00	24.82	24.00	24.76	24.76	2.82%	14,574,860
Jan 26, 2026	23.10	24.30	23.10	24.08	24.08	3.35%	12,180,354
Jan 23, 2026	23.00	23.36	22.50	23.30	23.30	1.30%	13,135,190
Jan 22, 2026	23.62	23.96	22.70	23.00	23.00	-2.46%	17,471,230
Jan 21, 2026	23.80	23.98	23.20	23.58	23.58	-0.92%	15,713,390
Jan 20, 2026	23.20	24.08	22.66	23.80	23.80	4.39%	28,021,390
Jan 19, 2026	21.42	23.24	20.86	22.80	22.80	6.44%	29,154,410
Jan 16, 2026	20.80	21.42	20.80	21.42	21.42	2.78%	8,974,990
Jan 15, 2026	20.90	21.58	20.58	20.84	20.84	-0.76%	8,745,723
Jan 14, 2026	21.56	21.56	20.68	21.00	21.00	-2.60%	15,830,930
Jan 13, 2026	20.70	21.70	20.26	21.56	21.56	4.26%	19,753,270
Jan 12, 2026	21.22	21.22	20.10	20.68	20.68	-1.52%	21,667,560
Jan 9, 2026	21.38	21.54	20.70	21.00	21.00	-0.57%	8,676,019
Jan 8, 2026	21.60	21.60	20.80	21.12	21.12	-2.58%	6,367,259
Jan 7, 2026	21.26	21.72	21.08	21.68	21.68	1.78%	10,455,200
Jan 6, 2026	20.58	21.62	20.50	21.30	21.30	3.60%	20,409,490
Jan 5, 2026	19.06	20.72	18.83	20.56	20.56	6.47%	18,159,030
Jan 2, 2026	18.73	19.32	18.64	19.31	19.31	3.32%	1,830,030
Dec 31, 2025	18.93	18.95	18.63	18.69	18.69	-1.06%	1,968,405
Dec 30, 2025	19.11	19.11	18.49	18.89	18.89	-0.42%	6,396,664
Dec 29, 2025	19.43	19.76	18.72	18.97	18.97	-1.71%	18,486,550
Dec 24, 2025	18.98	19.40	18.90	19.30	19.30	0.68%	3,190,000
Dec 23, 2025	19.20	19.70	18.93	19.17	19.17	0.31%	8,106,569
Dec 22, 2025	19.09	19.33	18.80	19.11	19.11	0.26%	6,264,367
Dec 19, 2025	19.16	19.25	18.78	19.06	19.06	0.32%	9,468,101
Dec 18, 2025	18.81	19.11	18.72	19.00	19.00	1.01%	8,322,179
Dec 17, 2025	18.59	19.10	18.30	18.81	18.81	1.62%	10,143,956
Dec 16, 2025	18.91	19.15	18.15	18.51	18.51	-2.12%	9,538,620
Dec 15, 2025	18.46	19.20	18.29	18.91	18.91	2.44%	12,809,310
Dec 12, 2025	17.88	18.88	17.68	18.46	18.46	3.53%	15,216,520
Dec 11, 2025	18.49	18.49	17.66	17.83	17.83	-1.76%	6,913,105
Dec 10, 2025	18.25	18.25	17.82	18.15	18.15	0.39%	7,087,776
Dec 9, 2025	18.83	18.83	17.98	18.08	18.08	-3.37%	6,607,200
Dec 8, 2025	18.76	19.05	18.61	18.71	18.71	-	10,661,960
Dec 5, 2025	17.32	18.82	17.32	18.71	18.71	7.10%	11,698,870
Dec 4, 2025	17.14	17.57	17.11	17.47	17.47	1.63%	4,947,597
Dec 3, 2025	17.56	17.58	17.07	17.19	17.19	-2.11%	6,379,919
Dec 2, 2025	17.50	17.95	17.40	17.56	17.56	0.92%	8,906,309
Dec 1, 2025	17.30	17.53	17.15	17.40	17.40	0.17%	7,350,942
Nov 28, 2025	17.89	17.89	17.31	17.37	17.37	-2.96%	14,206,910