HKG:0995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	15.37	15.60	14.80	15.39	15.39	0.65%	192,000
Aug 21, 2026	15.19	15.33	15.04	15.29	15.29	0.53%	132,000
Aug 20, 2026	15.26	15.50	15.11	15.21	15.21	-0.20%	380,000
Aug 19, 2026	15.17	15.27	14.91	15.24	15.24	2.01%	420,033
Aug 18, 2026	14.75	15.20	14.75	14.94	14.94	0.40%	343,683
Aug 17, 2026	14.81	14.99	14.81	14.88	14.88	-0.40%	48,131
Aug 14, 2026	14.67	15.18	14.67	14.94	14.94	1.56%	436,000
Aug 13, 2026	14.50	14.78	14.50	14.71	14.71	1.45%	334,000
Aug 12, 2026	14.45	14.74	14.30	14.50	14.50	-1.16%	1,473,337
Aug 11, 2026	14.64	14.76	14.42	14.67	14.67	-0.81%	534,000
Aug 10, 2026	14.78	14.99	14.70	14.79	14.79	-	146,000
Aug 7, 2026	14.73	14.99	14.70	14.79	14.79	-	190,000
Aug 6, 2026	15.11	15.25	14.61	14.79	14.79	-3.33%	1,228,042
Aug 5, 2026	15.57	15.57	14.90	15.30	15.30	-0.46%	962,000
Aug 4, 2026	15.58	15.58	15.15	15.37	15.37	0.65%	1,264,500
Aug 3, 2026	15.66	15.66	15.12	15.27	15.27	-2.49%	645,148
Jul 31, 2026	15.54	15.66	15.00	15.66	15.66	0.77%	650,500
Jul 30, 2026	15.53	15.66	15.38	15.54	15.54	-1.08%	218,000
Jul 29, 2026	15.79	16.05	15.37	15.71	15.71	-0.76%	906,428
Jul 28, 2026	15.66	15.95	15.54	15.83	15.83	1.02%	840,000
Jul 27, 2026	15.76	15.98	15.42	15.67	15.67	0.77%	924,000
Jul 24, 2026	15.78	15.98	15.44	15.55	15.55	-0.32%	574,000
Jul 23, 2026	15.20	15.87	15.18	15.60	15.60	0.06%	580,000
Jul 22, 2026	15.86	15.86	15.39	15.59	15.59	-2.56%	618,614
Jul 21, 2026	15.72	16.37	15.54	16.00	16.00	1.78%	1,334,500
Jul 20, 2026	15.40	15.83	15.36	15.72	15.72	2.41%	920,000
Jul 17, 2026	14.70	15.35	14.70	15.35	15.35	4.28%	872,000
Jul 16, 2026	14.70	14.80	14.46	14.72	14.72	0.07%	428,000
Jul 15, 2026	14.98	15.03	14.51	14.71	14.71	-0.47%	626,100
Jul 14, 2026	14.65	14.78	14.20	14.78	14.78	1.72%	644,201
Jul 13, 2026	14.98	14.98	14.34	14.53	14.53	-1.29%	352,000
Jul 10, 2026	14.85	15.00	14.62	14.72	14.72	-0.88%	326,000
Jul 9, 2026	14.83	14.92	14.47	14.85	14.85	0.81%	723,800
Jul 8, 2026	14.67	14.97	14.30	14.73	14.73	-0.41%	1,504,200
Jul 7, 2026	14.88	14.98	14.32	14.79	14.79	-0.67%	594,000
Jul 6, 2026	14.75	14.91	14.48	14.89	14.89	0.81%	812,000
Jul 3, 2026	14.66	14.92	14.48	14.77	14.77	1.10%	741,176
Jul 2, 2026	14.63	15.23	14.30	14.61	14.61	-0.14%	1,530,000
Jun 30, 2026	15.76	15.96	14.50	14.63	14.63	-8.91%	2,752,124
Jun 29, 2026	16.31	16.86	15.41	16.82	16.06	3.38%	2,086,000
Jun 26, 2026	15.68	16.38	15.63	16.27	15.54	2.91%	2,435,586
Jun 25, 2026	15.72	15.97	15.50	15.81	15.10	-0.63%	3,775,965
Jun 24, 2026	16.00	16.97	15.74	15.91	15.19	-4.96%	1,833,084
Jun 23, 2026	16.02	16.99	16.02	16.74	15.98	1.64%	1,284,000
Jun 22, 2026	16.20	16.81	15.92	16.47	15.73	0.12%	1,554,318
Jun 18, 2026	16.72	16.74	16.28	16.45	15.71	0.80%	1,734,497
Jun 17, 2026	16.56	16.89	16.28	16.32	15.58	-1.98%	1,283,566
Jun 16, 2026	16.61	16.75	16.20	16.65	15.90	-0.06%	1,459,321
Jun 15, 2026	17.37	18.30	16.37	16.66	15.91	-1.13%	1,448,000
Jun 12, 2026	16.88	17.29	16.57	16.85	16.09	0.36%	1,290,500