HKG:0966 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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