HKG:0966 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	21.02	21.24	19.32	19.49	19.49	-8.33%	12,020,360
Jun 17, 2026	21.44	21.68	21.02	21.26	21.26	-0.84%	3,428,087
Jun 16, 2026	21.78	21.96	21.18	21.44	21.44	-1.56%	9,639,046
Jun 15, 2026	21.46	22.04	21.28	21.78	21.78	4.51%	12,565,880
Jun 12, 2026	20.60	21.14	20.30	20.84	20.84	2.56%	12,454,062
Jun 11, 2026	20.78	21.02	20.00	20.32	20.32	-1.93%	7,513,733
Jun 10, 2026	19.77	20.76	19.25	20.72	20.72	4.81%	12,173,480
Jun 9, 2026	19.48	19.86	19.34	19.77	19.77	1.49%	12,778,845
Jun 8, 2026	19.27	19.71	18.84	19.48	19.48	0.88%	6,830,494
Jun 5, 2026	19.90	20.28	19.30	19.31	19.31	-1.63%	11,295,363
Jun 4, 2026	19.83	19.95	19.45	19.63	19.63	-1.01%	6,472,960
Jun 3, 2026	20.04	20.12	19.52	19.83	19.83	-1.83%	9,040,181
Jun 2, 2026	20.16	20.36	19.74	20.20	20.20	0.60%	8,636,239
Jun 1, 2026	19.60	20.12	19.52	20.08	20.08	1.06%	9,780,671
May 29, 2026	20.14	20.16	19.70	19.87	19.87	0.40%	14,182,490
May 28, 2026	20.04	20.08	19.15	19.79	19.79	-1.25%	16,205,460
May 27, 2026	20.98	20.98	19.91	20.04	20.04	-3.75%	10,334,000
May 26, 2026	20.78	21.04	20.28	20.82	20.82	1.86%	7,895,529
May 22, 2026	21.04	21.04	20.24	20.44	20.44	-0.29%	7,167,867
May 21, 2026	20.96	21.20	20.36	20.50	20.50	-1.91%	6,549,638
May 20, 2026	20.88	21.24	20.50	20.90	20.90	-2.15%	11,162,200
May 19, 2026	21.64	21.64	20.98	21.36	21.36	-0.28%	8,510,216
May 18, 2026	21.76	21.94	21.00	21.42	21.42	-1.56%	8,580,800
May 15, 2026	22.14	22.38	21.64	21.76	21.76	-1.63%	7,391,792
May 14, 2026	22.86	22.86	21.92	22.12	22.12	-2.21%	9,041,464
May 13, 2026	23.82	24.12	22.46	22.62	22.62	-5.04%	14,522,300
May 12, 2026	24.18	24.30	23.58	23.82	23.82	-1.49%	8,997,969
May 11, 2026	23.60	24.38	23.54	24.18	24.18	2.20%	12,194,400
May 8, 2026	23.30	23.76	23.26	23.66	23.66	-0.17%	5,148,405
May 7, 2026	23.00	23.88	23.00	23.70	23.70	4.22%	11,311,400
May 6, 2026	22.84	23.24	22.50	22.74	22.74	-0.26%	11,216,810
May 5, 2026	22.62	22.90	22.22	22.80	22.80	0.80%	3,470,638
May 4, 2026	22.28	22.78	22.10	22.62	22.62	1.53%	4,504,279
Apr 30, 2026	22.02	22.70	22.02	22.28	22.28	-0.45%	8,680,280
Apr 29, 2026	21.10	22.48	21.10	22.38	22.38	5.87%	10,101,000
Apr 28, 2026	21.24	21.56	20.88	21.14	21.14	-0.66%	9,223,371
Apr 27, 2026	21.22	21.44	20.92	21.28	21.28	0.28%	6,360,882
Apr 24, 2026	20.58	21.32	20.56	21.22	21.22	3.21%	13,310,930
Apr 23, 2026	22.08	22.08	20.52	20.56	20.56	-6.72%	23,821,890
Apr 22, 2026	22.30	22.62	21.94	22.04	22.04	-1.43%	7,939,341
Apr 21, 2026	22.46	22.56	22.02	22.36	22.36	-0.45%	4,725,764
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%	11,759,760
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