HKG:0966 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	19.60	20.12	19.52	20.00	-	0.65%	9,188,671
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
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