HKG:0995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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