HKG:0995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	16.53	16.55	16.31	16.40	16.40	-2.79%	32,000
Oct 27, 2026	16.40	16.87	16.22	16.87	16.87	2.49%	1,382,942
Oct 26, 2026	16.96	16.96	16.23	16.46	16.46	2.24%	610,000
Oct 23, 2026	15.72	16.60	15.58	16.10	16.10	-0.49%	666,112
Oct 22, 2026	16.02	16.40	15.82	16.18	16.18	-1.04%	1,000,000
Oct 21, 2026	16.01	16.42	15.95	16.35	16.35	-0.67%	892,000
Oct 20, 2026	16.21	16.70	16.12	16.46	16.46	-1.97%	632,000
Oct 16, 2026	16.75	16.94	16.33	16.79	16.79	0.24%	216,000
Oct 15, 2026	16.96	17.19	16.37	16.75	16.75	-0.06%	826,000
Oct 14, 2026	16.50	16.79	16.50	16.76	16.76	1.58%	1,010,000
Oct 13, 2026	16.45	16.58	16.30	16.50	16.50	0.79%	1,102,000
Oct 12, 2026	16.12	16.56	16.08	16.37	16.37	1.55%	1,088,000
Oct 9, 2026	15.80	16.33	15.80	16.12	16.12	3.33%	1,942,000
Oct 8, 2026	15.48	15.88	15.46	15.60	15.60	1.96%	2,048,000
Oct 7, 2026	15.40	15.46	15.30	15.30	15.30	1.32%	134,000
Oct 6, 2026	15.29	15.29	15.04	15.10	15.10	-0.33%	208,000
Oct 5, 2026	15.20	15.40	15.00	15.15	15.15	-1.11%	232,000
Oct 2, 2026	15.01	15.40	15.01	15.32	15.32	-0.20%	694,000
Sep 30, 2026	15.41	15.82	15.28	15.35	15.35	-1.41%	3,846,000
Sep 29, 2026	15.74	15.74	15.20	15.57	15.57	1.30%	2,700,000
Sep 28, 2026	15.38	15.76	15.33	15.37	15.37	0.72%	1,288,028
Sep 25, 2026	15.11	15.58	15.11	15.26	15.26	0.53%	705,166
Sep 24, 2026	15.24	15.43	15.01	15.18	15.18	0.66%	1,502,785
Sep 23, 2026	14.91	15.23	14.91	15.08	15.08	0.60%	742,959
Sep 22, 2026	15.51	15.51	14.85	14.99	14.99	-3.35%	1,209,000
Sep 21, 2026	15.64	15.67	15.31	15.51	15.51	-1.15%	726,507
Sep 18, 2026	15.87	15.89	15.61	15.69	15.69	-1.13%	1,566,507
Sep 17, 2026	15.91	16.06	15.60	15.87	15.87	-1.06%	772,000
Sep 16, 2026	15.98	16.16	15.76	16.04	16.04	0.88%	1,086,000
Sep 15, 2026	15.83	15.90	15.72	15.90	15.90	0.06%	516,000
Sep 14, 2026	15.72	15.90	15.62	15.89	15.89	2.19%	182,000
Sep 11, 2026	15.70	15.70	15.41	15.55	15.55	-1.89%	356,025
Sep 10, 2026	15.50	15.85	15.50	15.85	15.85	0.70%	366,000
Sep 9, 2026	16.23	16.28	15.52	15.74	15.74	-1.32%	442,000
Sep 8, 2026	16.26	16.26	15.35	15.95	15.95	-1.30%	1,522,000
Sep 7, 2026	16.28	16.28	15.99	16.16	16.16	0.75%	258,000
Sep 4, 2026	15.82	16.08	15.73	16.04	16.04	0.44%	290,000
Sep 3, 2026	15.65	15.97	15.65	15.97	15.97	1.20%	343,008
Sep 2, 2026	15.68	15.86	15.68	15.78	15.78	-0.06%	280,175
Sep 1, 2026	15.77	15.90	15.67	15.79	15.79	0.13%	586,000
Aug 31, 2026	15.62	15.85	15.62	15.77	15.77	0.45%	554,000
Aug 28, 2026	15.64	15.94	15.58	15.70	15.70	-	470,000
Aug 27, 2026	15.31	15.95	15.23	15.70	15.70	0.06%	1,276,000
Aug 26, 2026	15.66	15.80	15.03	15.69	15.69	-0.06%	108,000
Aug 25, 2026	15.66	15.96	15.53	15.70	15.70	2.01%	234,000
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