HKG:1196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.09	10.15	9.42	9.70	9.70	-3.96%	4,290,000
Jul 9, 2026	10.27	10.31	10.05	10.10	10.10	-1.56%	882,000
Jul 8, 2026	10.13	10.28	10.11	10.26	10.26	0.98%	2,100,000
Jul 7, 2026	10.14	10.27	10.00	10.16	10.16	0.10%	2,620,000
Jul 6, 2026	10.21	10.29	10.08	10.15	10.15	-0.49%	1,170,000
Jul 3, 2026	10.34	10.66	10.12	10.20	10.20	-1.26%	1,168,000
Jul 2, 2026	10.36	10.60	9.96	10.33	10.33	-0.19%	1,978,000
Jun 30, 2026	10.48	10.67	10.35	10.35	10.35	-1.15%	1,710,000
Jun 29, 2026	10.72	10.77	10.40	10.47	10.47	-2.24%	2,614,000
Jun 26, 2026	10.82	10.87	10.55	10.71	10.71	-0.93%	2,074,000
Jun 25, 2026	11.14	11.19	10.75	10.81	10.81	-2.88%	762,000
Jun 24, 2026	11.28	11.42	10.64	11.13	11.13	-1.24%	1,220,130
Jun 23, 2026	10.70	11.28	10.62	11.27	11.27	5.13%	1,326,000
Jun 22, 2026	10.74	10.88	10.34	10.72	10.72	-0.28%	2,191,780
Jun 18, 2026	10.80	10.92	10.36	10.75	10.75	-0.56%	6,474,000
Jun 17, 2026	10.85	10.86	10.73	10.81	10.81	-0.46%	910,000
Jun 16, 2026	10.90	11.05	10.78	10.86	10.86	-0.55%	2,374,000
Jun 15, 2026	11.27	11.34	10.70	10.92	10.92	-3.28%	2,332,000
Jun 12, 2026	11.24	11.44	11.02	11.29	11.29	0.27%	3,530,500
Jun 11, 2026	11.14	11.30	10.93	11.26	11.26	1.17%	3,134,000
Jun 10, 2026	11.05	11.14	10.85	11.13	11.13	0.54%	964,000
Jun 9, 2026	10.73	11.07	10.60	11.07	11.07	3.36%	720,000
Jun 8, 2026	11.10	11.10	10.58	10.71	10.71	-3.60%	1,014,000
Jun 5, 2026	11.18	11.38	10.91	11.11	11.11	-0.80%	1,074,000
Jun 4, 2026	11.26	11.40	11.06	11.20	11.20	-0.62%	1,278,019
Jun 3, 2026	11.36	11.45	11.01	11.27	11.27	-0.97%	718,000
Jun 2, 2026	11.10	11.50	10.91	11.38	11.38	2.34%	1,622,000
Jun 1, 2026	10.23	11.24	10.05	11.12	11.12	8.91%	2,748,000
May 29, 2026	10.74	11.01	10.21	10.21	10.21	-5.02%	5,032,000
May 28, 2026	11.33	11.42	10.70	10.75	10.75	-5.29%	1,914,000
May 27, 2026	11.36	11.50	10.72	11.35	11.35	-0.18%	1,607,579
May 26, 2026	11.35	11.75	10.95	11.37	11.37	0.09%	1,658,000
May 22, 2026	10.58	11.36	10.56	11.36	11.36	7.07%	2,444,000
May 21, 2026	10.57	10.69	10.43	10.61	10.61	0.57%	742,000
May 20, 2026	10.58	10.64	10.42	10.55	10.55	0.38%	744,000
May 19, 2026	10.80	10.90	9.99	10.51	10.51	-2.41%	2,132,000
May 18, 2026	11.12	11.16	10.55	10.77	10.77	-3.06%	1,396,000
May 15, 2026	11.24	11.35	10.83	11.11	11.11	-1.24%	1,126,000
May 14, 2026	11.54	11.85	11.01	11.25	11.25	-0.27%	1,096,000
May 13, 2026	11.32	11.41	11.07	11.28	11.28	-0.44%	1,666,000
May 12, 2026	11.30	11.39	11.24	11.33	11.33	0.09%	852,000
May 11, 2026	11.37	11.60	11.10	11.32	11.32	-0.61%	1,060,000
May 8, 2026	11.53	11.56	11.30	11.39	11.39	-1.39%	842,000
May 7, 2026	11.55	11.70	11.30	11.55	11.55	0.09%	1,152,000
May 6, 2026	11.98	12.09	11.35	11.54	11.54	-3.51%	968,000
May 5, 2026	12.01	12.08	11.63	11.96	11.96	-0.33%	892,000
May 4, 2026	11.22	12.12	11.20	12.00	12.00	7.14%	1,100,000
Apr 30, 2026	11.42	11.42	11.11	11.20	11.20	-2.01%	642,000
Apr 29, 2026	11.50	11.54	11.27	11.43	11.43	-0.44%	1,232,240
Apr 28, 2026	11.40	11.70	11.05	11.48	11.48	0.79%	2,278,000