HKG:0966 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	17.70	18.28	16.77	17.90	17.90	-1.92%	34,415,360
Nov 26, 2025	18.39	18.58	18.20	18.25	18.25	-0.27%	4,757,009
Nov 25, 2025	17.72	18.59	17.72	18.30	18.30	3.80%	7,649,125
Nov 24, 2025	18.03	18.16	17.49	17.63	17.63	-2.06%	16,316,430
Nov 21, 2025	18.20	18.40	17.80	18.00	18.00	-3.85%	11,617,180
Nov 20, 2025	19.17	19.28	18.60	18.72	18.72	-1.11%	5,238,701
Nov 19, 2025	18.84	19.03	18.57	18.93	18.93	0.48%	7,870,937
Nov 18, 2025	19.50	19.62	18.66	18.84	18.84	-4.90%	14,278,080
Nov 17, 2025	20.24	20.38	19.46	19.81	19.81	-2.12%	10,013,010
Nov 14, 2025	20.08	20.50	19.92	20.24	20.24	-0.98%	12,221,950
Nov 13, 2025	19.69	20.54	19.56	20.44	20.44	4.02%	14,210,630
Nov 12, 2025	19.22	20.00	19.22	19.65	19.65	2.24%	10,122,820
Nov 11, 2025	19.15	19.47	19.06	19.22	19.22	0.79%	10,377,720
Nov 10, 2025	18.24	19.18	18.03	19.07	19.07	4.55%	14,389,120
Nov 7, 2025	18.31	18.41	18.06	18.24	18.24	-0.38%	9,124,210
Nov 6, 2025	18.14	18.56	18.12	18.31	18.31	0.94%	9,694,048
Nov 5, 2025	17.98	18.22	17.39	18.14	18.14	0.06%	11,449,300
Nov 4, 2025	17.50	18.31	17.42	18.13	18.13	2.43%	19,217,440
Nov 3, 2025	17.70	17.84	17.38	17.70	17.70	0.11%	12,110,030
Oct 31, 2025	18.02	18.12	17.56	17.68	17.68	-0.67%	20,314,000
Oct 30, 2025	18.10	18.72	17.62	17.80	17.80	4.28%	34,320,690
Oct 28, 2025	17.50	17.50	16.92	17.07	17.07	-1.78%	7,702,231
Oct 27, 2025	17.10	17.46	16.89	17.38	17.38	2.36%	10,127,540
Oct 24, 2025	17.00	17.12	16.69	16.98	16.98	0.12%	4,721,046
Oct 23, 2025	16.95	17.16	16.50	16.96	16.96	0.06%	7,610,107
Oct 22, 2025	17.10	17.23	16.84	16.95	16.95	-1.45%	7,170,539
Oct 21, 2025	16.88	17.58	16.88	17.20	17.20	2.69%	18,411,800
Oct 20, 2025	16.80	16.98	16.55	16.75	16.75	2.13%	10,342,360