HKG:0995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.56	14.68	14.32	14.34	14.34	-1.71%	1,202,000
Mar 26, 2026	14.16	14.78	14.16	14.59	14.59	-1.95%	3,028,000
Mar 25, 2026	14.58	15.00	14.58	14.88	14.88	1.92%	1,798,024
Mar 24, 2026	14.28	14.76	14.28	14.60	14.60	1.46%	1,664,000
Mar 23, 2026	13.37	14.47	13.35	14.39	14.39	0.70%	1,598,000
Mar 20, 2026	14.26	14.50	14.20	14.29	14.29	0.21%	1,730,139
Mar 19, 2026	14.56	14.83	14.26	14.26	14.26	-2.73%	1,192,000
Mar 18, 2026	14.42	14.66	14.25	14.66	14.66	0.21%	1,800,000
Mar 17, 2026	14.27	14.91	14.27	14.63	14.63	3.39%	2,704,000
Mar 16, 2026	13.60	14.30	13.60	14.15	14.15	1.87%	1,515,166
Mar 13, 2026	14.06	14.06	13.77	13.89	13.89	0.51%	836,000
Mar 12, 2026	13.75	14.07	13.65	13.82	13.82	0.51%	596,000
Mar 11, 2026	13.38	13.75	13.38	13.75	13.75	3.00%	1,150,000
Mar 10, 2026	13.72	13.77	13.35	13.35	13.35	-3.82%	1,190,000
Mar 9, 2026	13.73	13.88	13.46	13.88	13.88	-	716,000
Mar 6, 2026	13.62	13.98	13.62	13.88	13.88	1.91%	540,000
Mar 5, 2026	13.16	14.21	13.16	13.62	13.62	2.48%	1,220,388
Mar 4, 2026	13.62	13.70	13.25	13.29	13.29	-3.84%	776,000
Mar 3, 2026	13.91	14.00	13.78	13.82	13.82	-0.58%	800,000
Mar 2, 2026	13.62	13.96	13.56	13.90	13.90	0.36%	1,014,000
Feb 27, 2026	13.59	13.88	13.48	13.85	13.85	2.44%	1,108,000
Feb 26, 2026	13.56	13.69	13.31	13.52	13.52	0.15%	1,406,000
Feb 25, 2026	13.17	13.97	13.17	13.50	13.50	0.52%	1,951,329
Feb 24, 2026	13.40	13.68	13.14	13.43	13.43	1.51%	1,916,227
Feb 23, 2026	13.48	13.48	13.11	13.23	13.23	-0.38%	293,000
Feb 20, 2026	13.79	13.79	13.25	13.28	13.28	-1.70%	384,000
Feb 16, 2026	13.56	13.65	13.51	13.51	13.51	-1.24%	76,000
Feb 13, 2026	13.77	13.86	13.55	13.68	13.68	-0.87%	1,164,000
Feb 12, 2026	13.48	13.80	13.48	13.80	13.80	1.62%	2,064,229
Feb 11, 2026	13.15	13.58	13.15	13.58	13.58	1.80%	634,000
Feb 10, 2026	13.30	13.39	13.22	13.34	13.34	-	450,000
Feb 9, 2026	13.38	13.38	13.12	13.34	13.34	-0.07%	624,000
Feb 6, 2026	13.15	13.35	12.86	13.35	13.35	2.77%	1,307,000
Feb 5, 2026	13.31	13.59	12.87	12.99	12.99	-2.33%	2,852,452
Feb 4, 2026	13.50	13.68	13.30	13.30	13.30	-2.06%	1,942,000
Feb 3, 2026	13.60	13.64	13.42	13.58	13.58	1.34%	1,332,000
Feb 2, 2026	13.41	13.86	13.20	13.40	13.40	-3.67%	3,178,000
Jan 30, 2026	13.14	13.95	13.14	13.91	13.91	3.42%	5,385,708
Jan 29, 2026	12.86	13.60	12.86	13.45	13.45	2.83%	3,120,000
Jan 28, 2026	12.86	13.25	12.82	13.08	13.08	0.38%	3,688,822
Jan 27, 2026	12.67	13.15	12.67	13.03	13.03	1.32%	2,470,630
Jan 26, 2026	12.72	12.86	12.61	12.86	12.86	-0.46%	5,172,148
Jan 23, 2026	12.72	13.10	12.72	12.92	12.92	0.70%	774,000
Jan 22, 2026	12.72	13.10	12.72	12.83	12.83	-1.23%	1,832,155
Jan 21, 2026	12.94	13.29	12.88	12.99	12.99	0.23%	1,649,021
Jan 20, 2026	12.90	13.08	12.84	12.96	12.96	1.73%	1,026,000
Jan 19, 2026	12.99	12.99	12.61	12.74	12.74	-0.93%	1,078,000
Jan 16, 2026	12.88	12.98	12.76	12.86	12.86	1.10%	862,000
Jan 15, 2026	13.20	13.20	12.65	12.72	12.72	-0.63%	3,430,000
Jan 14, 2026	13.00	13.11	12.75	12.80	12.80	-1.31%	1,245,000