HKG:0966 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	17.80	18.09	17.70	17.74	17.74	-1.83%	4,787,965
Nov 6, 2026	17.75	18.37	17.75	18.07	18.07	-0.82%	5,547,197
Nov 5, 2026	18.21	18.48	18.10	18.22	18.22	0.61%	3,378,957
Nov 4, 2026	17.63	18.21	17.44	18.11	18.11	1.46%	5,764,862
Nov 3, 2026	17.41	17.85	17.25	17.85	17.85	3.36%	4,910,895
Nov 2, 2026	16.94	17.49	16.86	17.27	17.27	1.83%	5,667,257
Oct 30, 2026	17.02	17.25	16.38	16.96	16.96	-1.80%	6,224,003
Oct 29, 2026	17.20	17.40	16.85	17.27	17.27	-0.23%	5,631,594
Oct 28, 2026	17.32	17.39	17.16	17.31	17.31	-0.06%	4,032,594
Oct 27, 2026	17.28	17.44	17.12	17.32	17.32	1.17%	5,293,432
Oct 26, 2026	17.08	17.26	16.83	17.12	17.12	0.18%	6,783,682
Oct 23, 2026	16.22	17.18	15.88	17.09	17.09	5.89%	15,075,630
Oct 22, 2026	16.63	16.64	16.05	16.14	16.14	-3.41%	7,101,962
Oct 21, 2026	16.90	16.99	16.61	16.71	16.71	-0.06%	4,625,591
Oct 20, 2026	17.50	17.55	16.54	16.72	16.72	-4.24%	12,507,938
Oct 16, 2026	17.67	17.76	17.19	17.46	17.46	-0.40%	7,010,335
Oct 15, 2026	17.65	17.69	17.30	17.53	17.53	-1.24%	7,659,094
Oct 14, 2026	18.01	18.09	17.52	17.75	17.75	-1.44%	10,921,900
Oct 13, 2026	18.55	18.55	17.92	18.01	18.01	-2.44%	9,742,363
Oct 12, 2026	18.56	18.92	18.37	18.46	18.46	-0.38%	6,655,625
Oct 9, 2026	18.90	18.94	18.11	18.53	18.53	-1.17%	10,429,002
Oct 8, 2026	19.00	19.23	18.68	18.75	18.75	-1.26%	4,763,241
Oct 7, 2026	19.11	19.22	18.84	18.99	18.99	-0.99%	2,136,352
Oct 6, 2026	19.30	19.40	19.15	19.18	19.18	0.26%	2,336,274
Oct 5, 2026	19.01	19.24	18.81	19.13	19.13	0.63%	3,753,299
Oct 2, 2026	19.41	19.43	18.50	19.01	19.01	-3.60%	6,159,627
Sep 30, 2026	19.84	19.84	19.48	19.72	19.72	-0.60%	7,184,680
Sep 29, 2026	19.83	20.02	19.64	19.84	19.84	0.51%	3,723,060
Sep 28, 2026	20.10	20.32	19.57	19.74	19.74	-1.99%	7,763,657
Sep 25, 2026	20.12	20.32	19.86	20.14	20.14	-1.18%	2,018,190
Sep 24, 2026	20.66	20.66	20.12	20.38	20.38	-1.64%	5,615,512
Sep 23, 2026	20.70	20.86	20.40	20.72	20.72	-0.58%	4,246,818
Sep 22, 2026	20.92	20.98	20.48	20.84	20.84	-0.38%	4,924,449
Sep 21, 2026	20.66	20.96	20.48	20.92	20.92	0.77%	4,090,365
Sep 18, 2026	20.54	21.10	20.38	20.76	20.76	0.48%	9,523,170
Sep 17, 2026	21.00	21.18	20.40	20.66	20.66	-1.62%	7,115,357
Sep 16, 2026	20.78	21.06	20.64	21.00	21.00	1.06%	5,813,724
Sep 15, 2026	21.76	21.76	20.52	20.78	20.78	-3.53%	9,145,278
Sep 14, 2026	21.30	21.58	21.02	21.54	21.54	1.22%	6,725,670
Sep 11, 2026	21.32	21.58	20.86	21.28	21.28	-1.30%	6,208,369
Sep 10, 2026	21.66	21.76	21.24	21.56	21.56	0.28%	3,149,662
Sep 9, 2026	21.40	21.92	21.16	21.50	21.50	0.66%	5,578,200
Sep 8, 2026	22.00	22.00	21.36	21.36	21.36	-2.29%	4,420,875
Sep 7, 2026	23.30	23.36	21.76	21.86	21.86	-3.53%	7,045,734
Sep 4, 2026	22.28	22.86	22.26	22.66	22.66	3.00%	10,794,734
Sep 3, 2026	21.66	22.48	21.54	22.00	22.00	2.42%	7,602,018
Sep 2, 2026	21.96	22.18	21.26	21.48	21.48	-2.19%	6,135,847
Sep 1, 2026	21.28	22.10	21.10	21.96	21.96	3.68%	8,313,092
Aug 31, 2026	20.46	21.20	20.46	21.18	21.18	2.52%	9,300,721
Aug 28, 2026	20.48	20.88	20.20	20.66	20.66	1.37%	5,127,602