HKG:0999 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	7.19	7.20	7.03	7.14	-	0.28%	684,000
Jul 9, 2026	6.89	7.25	6.89	7.12	7.12	2.45%	1,140,800
Jul 8, 2026	7.12	7.23	6.81	6.95	6.95	-2.39%	2,882,400
Jul 7, 2026	7.06	7.12	6.97	7.12	7.12	2.01%	731,200
Jul 6, 2026	7.09	7.09	6.94	6.98	6.98	-0.29%	552,000
Jul 3, 2026	6.91	7.05	6.78	7.00	7.00	1.30%	1,247,200
Jul 2, 2026	6.99	7.12	6.90	6.91	6.91	-1.14%	2,044,800
Jun 30, 2026	6.80	6.99	6.72	6.99	6.99	2.79%	659,200
Jun 29, 2026	6.58	6.88	6.58	6.80	6.80	3.34%	898,400
Jun 26, 2026	6.56	6.80	6.50	6.58	6.58	0.46%	2,671,200
Jun 25, 2026	6.43	6.87	6.35	6.55	6.55	2.99%	2,590,400
Jun 24, 2026	6.55	6.55	6.36	6.36	6.36	-2.90%	1,012,800
Jun 23, 2026	6.68	6.78	6.54	6.55	6.55	-5.21%	1,327,200
Jun 22, 2026	6.40	7.10	6.35	6.91	6.91	4.54%	2,778,400
Jun 18, 2026	6.90	6.94	6.42	6.61	6.61	-2.79%	5,568,800
Jun 17, 2026	6.63	7.31	6.63	6.80	6.80	-0.58%	5,775,200
Jun 16, 2026	6.77	6.92	6.66	6.84	6.84	-	1,958,400
Jun 15, 2026	6.71	6.84	6.64	6.84	6.84	0.74%	819,200
Jun 12, 2026	6.76	6.80	6.63	6.79	6.79	3.03%	423,200
Jun 11, 2026	6.80	6.80	6.56	6.59	6.59	-3.09%	1,112,800
Jun 10, 2026	6.82	6.99	6.80	6.80	6.80	-2.86%	545,600
Jun 9, 2026	6.99	7.03	6.92	7.00	7.00	0.14%	307,200
Jun 8, 2026	6.93	7.05	6.70	6.99	6.99	0.87%	1,338,994
Jun 5, 2026	6.90	7.09	6.90	6.93	6.93	-1.98%	2,032,800
Jun 4, 2026	7.17	7.29	7.05	7.07	7.07	-3.28%	1,434,400
Jun 3, 2026	7.26	7.31	7.06	7.31	7.31	0.69%	1,251,200
Jun 2, 2026	7.11	7.26	7.03	7.26	7.26	1.97%	453,200
Jun 1, 2026	7.20	7.20	7.08	7.12	7.12	-1.11%	527,200
May 29, 2026	7.10	7.27	7.00	7.20	7.20	1.41%	1,234,400
May 28, 2026	7.05	7.14	6.84	7.10	7.10	0.71%	1,743,200
May 27, 2026	6.80	7.15	6.70	7.05	7.05	4.29%	3,112,800
May 26, 2026	6.28	6.77	6.21	6.76	6.76	7.30%	2,787,000
May 22, 2026	6.37	6.48	6.25	6.30	6.30	-1.10%	964,800
May 21, 2026	6.61	6.73	6.32	6.37	6.37	-3.48%	1,188,800
May 20, 2026	6.68	6.74	6.58	6.60	6.60	-1.20%	256,800
May 19, 2026	6.72	6.89	6.63	6.68	6.68	-	820,000
May 18, 2026	6.82	6.82	6.44	6.68	6.68	-1.33%	2,512,800
May 15, 2026	6.90	6.96	6.77	6.77	6.77	-1.88%	500,800
May 14, 2026	6.90	6.98	6.81	6.90	6.90	0.15%	1,044,000
May 13, 2026	6.74	7.02	6.68	6.89	6.89	3.14%	1,563,200
May 12, 2026	6.80	6.83	6.68	6.68	6.68	-3.19%	1,640,000
May 11, 2026	6.81	7.11	6.81	6.90	6.90	1.92%	1,985,600
May 8, 2026	6.75	6.87	6.73	6.77	6.77	0.30%	904,000
May 7, 2026	6.88	7.06	6.73	6.75	6.75	-1.89%	2,412,800
May 6, 2026	6.76	6.95	6.70	6.88	6.88	2.23%	1,871,200
May 5, 2026	6.87	6.87	6.67	6.73	6.73	-0.30%	424,000
May 4, 2026	7.06	7.06	6.72	6.75	6.75	-2.88%	572,000
Apr 30, 2026	7.10	7.14	6.94	6.95	6.95	-2.52%	1,401,600
Apr 29, 2026	6.97	7.21	6.94	7.13	7.13	3.03%	2,452,800
Apr 28, 2026	6.93	7.10	6.80	6.92	6.92	-1.28%	2,076,000