HKG:0995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	15.40	15.46	15.30	15.30	15.30	1.32%	136,000
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
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