HKG:0995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	16.72	16.74	16.28	16.45	16.45	0.80%	1,734,497
Jun 17, 2026	16.56	16.89	16.28	16.32	16.32	-1.98%	1,283,566
Jun 16, 2026	16.61	16.75	16.20	16.65	16.65	-0.06%	1,459,321
Jun 15, 2026	17.37	18.30	16.37	16.66	16.66	-1.13%	1,448,000
Jun 12, 2026	16.88	17.29	16.57	16.85	16.85	0.36%	1,290,500
Jun 11, 2026	17.28	17.68	16.68	16.79	16.79	-1.81%	1,452,000
Jun 10, 2026	16.99	17.24	16.88	17.10	17.10	0.65%	1,856,500
Jun 9, 2026	16.20	17.21	16.20	16.99	16.99	4.68%	2,826,000
Jun 8, 2026	15.91	16.46	15.64	16.23	16.23	2.27%	1,799,678
Jun 5, 2026	16.10	16.48	15.69	15.87	15.87	-1.67%	1,514,450
Jun 4, 2026	16.40	16.40	15.96	16.14	16.14	-1.65%	2,512,006
Jun 3, 2026	17.14	17.17	16.30	16.41	16.41	-6.17%	1,452,588
Jun 2, 2026	16.87	17.49	16.87	17.49	17.49	3.98%	1,964,000
Jun 1, 2026	16.20	16.92	16.00	16.82	16.82	3.76%	1,808,000
May 29, 2026	15.90	16.60	15.90	16.21	16.21	0.87%	2,996,000
May 28, 2026	16.28	16.35	16.00	16.07	16.07	0.44%	2,376,000
May 27, 2026	15.98	16.11	15.73	16.00	16.00	1.52%	1,716,000
May 26, 2026	15.45	15.95	15.27	15.76	15.76	2.01%	1,664,545
May 22, 2026	15.05	15.60	15.05	15.45	15.45	0.39%	1,005,714
May 21, 2026	15.04	15.53	15.04	15.39	15.39	-0.26%	1,843,408
May 20, 2026	15.11	15.49	15.11	15.43	15.43	-0.06%	1,260,000
May 19, 2026	15.45	15.64	15.22	15.44	15.44	0.19%	1,056,000
May 18, 2026	15.70	15.96	15.16	15.41	15.41	-1.91%	3,154,000
May 15, 2026	15.60	15.74	15.23	15.71	15.71	0.32%	1,343,840
May 14, 2026	15.54	16.17	15.54	15.66	15.66	-1.57%	2,544,274
May 13, 2026	15.51	16.14	15.51	15.91	15.91	0.06%	3,066,000
May 12, 2026	15.60	15.98	15.60	15.90	15.90	1.60%	1,920,000
May 11, 2026	15.74	15.92	15.52	15.65	15.65	-0.57%	2,140,000
May 8, 2026	15.87	15.87	15.44	15.74	15.74	1.61%	456,000
May 7, 2026	15.88	15.88	15.35	15.49	15.49	-0.51%	1,768,000
May 6, 2026	15.35	15.70	15.09	15.57	15.57	3.59%	1,568,000
May 5, 2026	15.45	15.45	14.79	15.03	15.03	0.13%	1,046,000
May 4, 2026	15.68	15.68	15.01	15.01	15.01	-4.94%	168,000
Apr 30, 2026	15.46	15.80	15.34	15.79	15.79	1.81%	2,900,000
Apr 29, 2026	15.90	16.54	15.34	15.51	15.51	-5.20%	2,176,000
Apr 28, 2026	16.06	16.54	15.70	16.36	16.36	1.87%	1,952,000
Apr 27, 2026	16.80	16.80	15.92	16.06	16.06	-4.12%	3,068,000
Apr 24, 2026	16.85	16.85	16.12	16.75	16.75	0.90%	4,117,714
Apr 23, 2026	16.39	16.65	16.36	16.60	16.60	1.41%	2,136,000
Apr 22, 2026	16.15	16.41	15.93	16.37	16.37	0.74%	1,452,500
Apr 21, 2026	16.50	16.50	16.01	16.25	16.25	-0.18%	1,956,000
Apr 20, 2026	15.43	16.45	15.30	16.28	16.28	5.51%	5,488,800
Apr 17, 2026	15.45	15.46	15.08	15.43	15.43	0.26%	1,706,000
Apr 16, 2026	15.38	15.71	15.15	15.39	15.39	0.07%	1,716,000
Apr 15, 2026	14.97	15.46	14.88	15.38	15.38	2.74%	2,187,906
Apr 14, 2026	15.08	15.29	14.90	14.97	14.97	0.07%	1,440,000
Apr 13, 2026	14.67	15.06	14.63	14.96	14.96	1.70%	1,650,000
Apr 10, 2026	14.50	14.78	14.37	14.71	14.71	2.22%	2,388,000
Apr 9, 2026	14.49	14.49	14.25	14.39	14.39	1.12%	1,028,000
Apr 8, 2026	14.20	14.50	14.14	14.23	14.23	-2.13%	1,606,000