HKG:0966 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	17.50	17.55	16.54	16.72	16.72	-4.24%	12,516,338
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
Aug 27, 2026	20.68	20.88	19.97	20.38	20.38	-1.45%	8,502,577
Aug 26, 2026	20.32	20.76	19.72	20.68	20.68	1.87%	13,700,581
Aug 25, 2026	20.68	20.68	19.94	20.30	20.30	-0.78%	4,990,259
Aug 24, 2026	20.52	20.70	20.10	20.46	20.46	-0.29%	8,487,557
Aug 21, 2026	19.80	20.68	19.80	20.52	20.52	4.37%	8,107,602
Aug 20, 2026	20.30	20.30	19.28	19.66	19.66	-1.35%	7,212,975
Aug 19, 2026	19.95	20.04	19.63	19.93	19.93	0.91%	8,850,196
Aug 18, 2026	20.78	20.78	19.71	19.75	19.75	-4.13%	8,046,730
Aug 17, 2026	20.40	20.74	20.18	20.60	20.60	1.58%	4,205,400
Aug 14, 2026	20.46	20.48	20.10	20.28	20.28	-0.39%	4,376,414
Aug 13, 2026	20.38	20.60	20.18	20.36	20.36	-0.78%	5,519,695
Aug 12, 2026	20.20	20.58	20.06	20.52	20.52	0.49%	5,647,054
Aug 11, 2026	21.00	21.08	20.28	20.42	20.42	-2.20%	9,594,962
Aug 10, 2026	21.24	21.46	20.64	20.88	20.88	-1.69%	8,667,732