HKG:0966 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	22.20	22.54	21.74	22.46	22.46	1.17%	7,208,050
Apr 17, 2026	22.38	22.38	21.70	22.20	22.20	-0.54%	8,233,372
Apr 16, 2026	22.10	22.46	21.90	22.32	22.32	1.55%	8,490,791
Apr 15, 2026	22.90	23.08	21.84	21.98	21.98	-3.17%	9,060,782
Apr 14, 2026	22.74	22.82	22.38	22.70	22.70	1.89%	10,333,490
Apr 13, 2026	22.78	22.78	21.94	22.28	22.28	-2.45%	10,936,480
Apr 10, 2026	22.78	23.30	22.30	22.84	22.84	3.54%	11,759,764
Apr 9, 2026	22.16	22.26	21.84	22.06	22.06	-0.45%	10,062,440
Apr 8, 2026	22.22	22.60	21.90	22.16	22.16	4.92%	13,033,920
Apr 2, 2026	21.48	21.48	20.90	21.12	21.12	-0.56%	6,841,079
Apr 1, 2026	21.20	21.62	20.88	21.24	21.24	3.71%	12,647,540
Mar 31, 2026	19.86	20.70	19.86	20.48	20.48	2.40%	15,566,420
Mar 30, 2026	20.38	20.52	19.71	20.00	20.00	-4.21%	17,655,360
Mar 27, 2026	21.20	21.26	20.60	20.88	20.88	-0.38%	9,054,250
Mar 26, 2026	22.30	22.80	20.64	20.96	20.96	-1.04%	23,856,710
Mar 25, 2026	21.42	21.68	20.58	21.18	21.18	0.47%	10,298,660
Mar 24, 2026	20.50	21.16	20.22	21.08	21.08	4.67%	10,896,110
Mar 23, 2026	20.80	20.96	19.87	20.14	20.14	-7.02%	20,387,750
Mar 20, 2026	22.06	22.38	21.24	21.66	21.66	-0.28%	8,060,784
Mar 19, 2026	21.70	22.18	21.50	21.72	21.72	-2.69%	6,489,642
Mar 18, 2026	22.12	22.62	21.98	22.32	22.32	2.29%	7,361,200
Mar 17, 2026	21.62	22.74	21.62	21.82	21.82	1.77%	8,062,400
Mar 16, 2026	21.16	21.52	20.76	21.44	21.44	0.94%	6,870,037
Mar 13, 2026	21.88	21.96	21.04	21.24	21.24	-2.21%	4,891,850
Mar 12, 2026	21.66	21.88	21.30	21.72	21.72	0.28%	4,493,933
Mar 11, 2026	22.00	22.18	21.46	21.66	21.66	-0.55%	6,568,324
Mar 10, 2026	21.98	22.16	21.62	21.78	21.78	1.40%	6,106,673
Mar 9, 2026	21.40	21.60	20.72	21.48	21.48	-2.54%	10,316,490
Mar 6, 2026	21.80	22.26	21.48	22.04	22.04	0.27%	5,103,502
Mar 5, 2026	22.22	22.80	21.80	21.98	21.98	1.29%	6,967,526
Mar 4, 2026	21.80	22.34	20.94	21.70	21.70	-2.95%	13,900,670
Mar 3, 2026	23.00	23.14	22.02	22.36	22.36	-1.24%	8,500,442
Mar 2, 2026	22.64	22.88	21.80	22.64	22.64	-0.96%	11,817,920
Feb 27, 2026	22.88	23.16	22.60	22.86	22.86	0.09%	12,034,032
Feb 26, 2026	24.24	24.32	22.62	22.84	22.84	-4.03%	12,789,566
Feb 25, 2026	24.00	24.00	23.32	23.80	23.80	0.59%	7,365,063
Feb 24, 2026	24.34	24.64	23.30	23.66	23.66	-4.44%	10,393,110
Feb 23, 2026	23.80	24.96	23.80	24.76	24.76	2.06%	2,743,428
Feb 20, 2026	24.52	24.58	24.00	24.26	24.26	-0.98%	2,223,480
Feb 16, 2026	24.18	24.50	23.62	24.50	24.50	2.08%	1,780,888
Feb 13, 2026	24.36	24.60	23.70	24.00	24.00	-2.83%	10,352,000
Feb 12, 2026	25.06	25.10	24.50	24.70	24.70	-1.12%	7,913,106
Feb 11, 2026	25.70	25.84	24.82	24.98	24.98	-1.96%	7,438,898
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