HKG:0995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	14.16	14.56	14.16	14.54	14.54	0.62%	882,000
Apr 1, 2026	14.98	14.99	14.36	14.45	14.45	-2.69%	1,942,000
Mar 31, 2026	14.52	14.93	14.41	14.85	14.85	2.27%	2,240,124
Mar 30, 2026	14.36	14.56	14.16	14.52	14.52	1.26%	1,340,000
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