HKG:0995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	17.28	17.68	16.68	16.79	16.03	-1.81%	1,452,000
Jun 10, 2026	16.99	17.24	16.88	17.10	16.33	0.65%	1,856,500
Jun 9, 2026	16.20	17.21	16.20	16.99	16.22	4.68%	2,826,000
Jun 8, 2026	15.91	16.46	15.64	16.23	15.50	2.27%	1,799,678
Jun 5, 2026	16.10	16.48	15.69	15.87	15.15	-1.67%	1,514,450
Jun 4, 2026	16.40	16.40	15.96	16.14	15.41	-1.65%	2,512,006
Jun 3, 2026	17.14	17.17	16.30	16.41	15.67	-6.17%	1,452,588
Jun 2, 2026	16.87	17.49	16.87	17.49	16.70	3.98%	1,964,000
Jun 1, 2026	16.20	16.92	16.00	16.82	16.06	3.76%	1,808,000
May 29, 2026	15.90	16.60	15.90	16.21	15.48	0.87%	2,996,000
May 28, 2026	16.28	16.35	16.00	16.07	15.34	0.44%	2,376,000
May 27, 2026	15.98	16.11	15.73	16.00	15.28	1.52%	1,716,000
May 26, 2026	15.45	15.95	15.27	15.76	15.05	2.01%	1,664,545
May 22, 2026	15.05	15.60	15.05	15.45	14.75	0.39%	1,005,714
May 21, 2026	15.04	15.53	15.04	15.39	14.70	-0.26%	1,843,408