HKG:0966 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	20.30	20.30	19.28	19.46	-	-2.36%	8,850,396
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
Aug 7, 2026	21.38	21.52	21.06	21.24	21.24	-0.38%	3,899,464
Aug 6, 2026	21.62	21.62	21.18	21.32	21.32	-1.39%	4,051,420
Aug 5, 2026	21.12	21.78	21.10	21.62	21.62	1.69%	5,358,975
Aug 4, 2026	21.68	22.06	21.02	21.26	21.26	-1.94%	7,874,530
Aug 3, 2026	22.20	22.20	21.32	21.68	21.68	-1.54%	6,108,462
Jul 31, 2026	22.08	22.58	21.60	22.02	22.02	-1.34%	9,652,785
Jul 30, 2026	22.40	22.60	22.04	22.32	22.32	0.54%	6,458,970
Jul 29, 2026	22.16	22.60	21.94	22.20	22.20	0.91%	7,084,735
Jul 28, 2026	22.10	22.48	21.72	22.00	22.00	-0.72%	8,302,811
Jul 27, 2026	22.30	22.46	22.00	22.16	22.16	0.09%	5,902,823
Jul 24, 2026	22.06	22.48	21.92	22.14	22.14	-1.16%	4,983,006
Jul 23, 2026	22.30	22.50	21.86	22.40	22.40	2.00%	11,195,290
Jul 22, 2026	21.76	22.38	21.42	21.96	21.96	2.81%	16,910,422
Jul 21, 2026	21.00	21.96	20.90	21.36	21.36	3.29%	16,906,685
Jul 20, 2026	19.40	20.76	19.40	20.68	20.68	8.56%	13,020,917
Jul 17, 2026	19.38	19.56	18.80	19.05	19.05	-2.06%	4,041,571
Jul 16, 2026	19.73	19.80	19.31	19.45	19.45	0.15%	5,315,912
Jul 15, 2026	19.68	19.85	19.06	19.42	19.42	0.67%	9,551,343
Jul 14, 2026	18.50	19.37	17.95	19.29	19.29	4.27%	5,950,285
Jul 13, 2026	18.88	18.88	18.37	18.50	18.50	-0.43%	3,852,991
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