HKG:0966 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	18.69	18.88	18.41	18.58	18.58	0.76%	5,228,897
Jul 9, 2026	18.82	18.94	18.20	18.44	18.44	-2.38%	4,789,604
Jul 8, 2026	18.64	19.06	18.45	18.89	18.89	2.16%	11,229,315
Jul 7, 2026	20.50	20.60	19.46	19.72	18.49	-3.90%	11,190,954
Jul 6, 2026	19.56	20.56	19.56	20.52	19.24	3.90%	12,762,230
Jul 3, 2026	19.00	19.80	19.00	19.75	18.52	4.55%	12,764,959
Jul 2, 2026	18.54	19.41	18.54	18.89	17.71	4.83%	12,887,650
Jun 30, 2026	18.53	18.59	17.84	18.02	16.90	-2.70%	8,900,976
Jun 29, 2026	18.62	18.68	18.13	18.52	17.36	0.65%	5,583,740
Jun 26, 2026	18.49	18.82	17.94	18.40	17.25	-2.54%	21,239,511
Jun 25, 2026	19.01	19.44	18.46	18.88	17.70	-1.67%	12,219,116
Jun 24, 2026	20.20	20.32	19.20	19.20	18.00	-4.29%	8,363,251
Jun 23, 2026	20.58	20.86	19.94	20.06	18.81	-3.46%	8,302,652
Jun 22, 2026	19.58	21.14	19.10	20.78	19.48	6.62%	22,250,464
Jun 18, 2026	21.02	21.24	19.32	19.49	18.27	-8.33%	12,020,360
Jun 17, 2026	21.44	21.68	21.02	21.26	19.93	-0.84%	3,428,087
Jun 16, 2026	21.78	21.96	21.18	21.44	20.10	-1.56%	9,639,046
Jun 15, 2026	21.46	22.04	21.28	21.78	20.42	4.51%	12,565,880
Jun 12, 2026	20.60	21.14	20.30	20.84	19.54	2.56%	12,454,060
Jun 11, 2026	20.78	21.02	20.00	20.32	19.05	-1.93%	7,513,733
Jun 10, 2026	19.77	20.76	19.25	20.72	19.43	4.81%	12,173,480
Jun 9, 2026	19.48	19.86	19.34	19.77	18.54	1.49%	12,778,845
Jun 8, 2026	19.27	19.71	18.84	19.48	18.26	0.88%	6,830,494
Jun 5, 2026	19.90	20.28	19.30	19.31	18.11	-1.63%	11,295,360
Jun 4, 2026	19.83	19.95	19.45	19.63	18.41	-1.01%	6,472,960
Jun 3, 2026	20.04	20.12	19.52	19.83	18.59	-1.83%	9,040,181
Jun 2, 2026	20.16	20.36	19.74	20.20	18.94	0.60%	8,636,239
Jun 1, 2026	19.60	20.12	19.52	20.08	18.83	1.06%	9,780,671
May 29, 2026	20.14	20.16	19.70	19.87	18.63	0.40%	14,182,490
May 28, 2026	20.04	20.08	19.15	19.79	18.56	-1.25%	16,205,460
May 27, 2026	20.98	20.98	19.91	20.04	18.79	-3.75%	10,334,000
May 26, 2026	20.78	21.04	20.28	20.82	19.52	1.86%	7,895,529
May 22, 2026	21.04	21.04	20.24	20.44	19.17	-0.29%	7,167,867
May 21, 2026	20.96	21.20	20.36	20.50	19.22	-1.91%	6,549,638
May 20, 2026	20.88	21.24	20.50	20.90	19.60	-2.15%	11,162,200
May 19, 2026	21.64	21.64	20.98	21.36	20.03	-0.28%	8,510,216
May 18, 2026	21.76	21.94	21.00	21.42	20.08	-1.56%	8,580,800
May 15, 2026	22.14	22.38	21.64	21.76	20.40	-1.63%	7,391,792
May 14, 2026	22.86	22.86	21.92	22.12	20.74	-2.21%	9,041,464
May 13, 2026	23.82	24.12	22.46	22.62	21.21	-5.04%	14,522,300
May 12, 2026	24.18	24.30	23.58	23.82	22.33	-1.49%	8,997,969
May 11, 2026	23.60	24.38	23.54	24.18	22.67	2.20%	12,194,400
May 8, 2026	23.30	23.76	23.26	23.66	22.18	-0.17%	5,148,405
May 7, 2026	23.00	23.88	23.00	23.70	22.22	4.22%	11,311,400
May 6, 2026	22.84	23.24	22.50	22.74	21.32	-0.26%	11,216,810
May 5, 2026	22.62	22.90	22.22	22.80	21.38	0.80%	3,470,638
May 4, 2026	22.28	22.78	22.10	22.62	21.21	1.53%	4,504,279
Apr 30, 2026	22.02	22.70	22.02	22.28	20.89	-0.45%	8,680,280
Apr 29, 2026	21.10	22.48	21.10	22.38	20.98	5.87%	10,101,000
Apr 28, 2026	21.24	21.56	20.88	21.14	19.82	-0.66%	9,223,371