HKG:1396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.68	9.87	9.03	9.21	9.21	0.66%	4,427,000
Jul 30, 2026	9.71	9.90	8.97	9.15	9.15	-5.77%	3,378,990
Jul 29, 2026	9.59	9.80	9.30	9.71	9.71	1.25%	2,482,094
Jul 28, 2026	9.85	9.85	9.40	9.59	9.59	-2.64%	5,055,340
Jul 27, 2026	10.00	10.00	9.54	9.85	9.85	-1.60%	2,885,590
Jul 24, 2026	10.23	10.30	9.91	10.01	10.01	-2.05%	2,242,000
Jul 23, 2026	10.16	10.28	9.83	10.22	10.22	-0.39%	2,401,320
Jul 22, 2026	10.22	10.93	10.09	10.26	10.26	0.39%	3,870,400
Jul 21, 2026	9.60	10.45	9.49	10.22	10.22	4.29%	2,856,960
Jul 20, 2026	10.28	10.43	9.60	9.80	9.80	-1.90%	3,881,761
Jul 17, 2026	11.20	11.20	9.92	9.99	9.99	-12.60%	6,562,220
Jul 16, 2026	10.91	11.60	10.91	11.43	11.43	-0.09%	3,546,776
Jul 15, 2026	11.24	11.50	10.90	11.44	11.44	3.62%	3,284,070
Jul 14, 2026	11.04	11.30	10.47	11.04	11.04	0.36%	3,867,210
Jul 13, 2026	11.11	11.29	10.52	11.00	11.00	-0.36%	4,754,124
Jul 10, 2026	11.80	11.90	10.97	11.04	11.04	-6.44%	2,889,960
Jul 9, 2026	11.37	12.03	11.37	11.80	11.80	3.78%	2,337,030
Jul 8, 2026	11.04	11.90	11.00	11.37	11.37	1.16%	2,822,000
Jul 7, 2026	12.78	13.20	11.09	11.24	11.24	-11.91%	9,970,000
Jul 6, 2026	13.54	13.60	12.69	12.76	12.76	-2.45%	3,244,000
Jul 3, 2026	12.64	13.47	12.30	13.08	13.08	3.48%	3,116,940
Jul 2, 2026	13.91	13.91	12.40	12.64	12.64	-9.13%	7,306,000
Jun 30, 2026	14.40	14.60	13.30	13.91	13.91	-3.40%	7,051,000
Jun 29, 2026	13.90	14.68	13.08	14.40	14.40	4.35%	9,114,300
Jun 26, 2026	13.26	13.92	12.66	13.80	13.80	4.07%	9,414,200
Jun 25, 2026	12.51	13.52	12.30	13.26	13.26	6.00%	7,633,966
Jun 24, 2026	12.58	12.68	12.30	12.51	12.51	-0.56%	4,607,370
Jun 23, 2026	13.15	13.50	12.40	12.58	12.58	-4.33%	6,081,600
Jun 22, 2026	12.80	13.78	12.50	13.15	13.15	3.30%	12,471,364
Jun 18, 2026	12.58	13.35	12.50	12.73	12.73	1.35%	4,396,109
Jun 17, 2026	13.06	13.23	12.53	12.56	12.56	-2.71%	3,681,936
Jun 16, 2026	13.57	13.75	12.65	12.91	12.91	-4.86%	4,058,100
Jun 15, 2026	13.20	13.76	12.88	13.57	13.57	6.85%	3,414,000
Jun 12, 2026	14.00	14.47	12.50	12.70	12.70	-7.30%	5,985,100
Jun 11, 2026	12.57	13.78	12.37	13.70	13.70	8.99%	7,551,800
Jun 10, 2026	12.00	12.65	11.63	12.57	12.57	4.58%	7,307,110
Jun 9, 2026	12.34	12.50	12.00	12.02	12.02	-2.04%	3,880,210
Jun 8, 2026	12.87	12.87	11.59	12.27	12.27	-4.66%	6,699,760
Jun 5, 2026	14.02	14.23	12.77	12.87	12.87	-8.07%	7,036,561
Jun 4, 2026	13.98	14.00	13.35	14.00	14.00	-0.21%	3,656,400
Jun 3, 2026	14.50	14.50	13.79	14.03	14.03	-0.28%	3,390,015
Jun 2, 2026	13.19	14.92	12.36	14.07	14.07	6.67%	10,966,498
Jun 1, 2026	14.53	14.55	12.76	13.19	13.19	-7.83%	11,093,450
May 29, 2026	13.80	14.80	13.18	14.31	14.31	3.02%	10,141,320
May 28, 2026	14.37	14.92	13.82	13.89	13.89	-3.34%	4,030,600
May 27, 2026	15.23	15.23	14.08	14.37	14.37	-5.65%	8,561,540
May 26, 2026	15.65	16.27	14.53	15.23	15.23	-5.40%	7,042,764
May 22, 2026	16.17	16.91	15.25	16.10	16.10	-0.37%	8,735,000
May 21, 2026	18.80	19.09	15.77	16.16	16.16	-11.55%	10,032,510
May 20, 2026	16.79	18.40	16.43	18.27	18.27	10.06%	8,648,150