HKG:1396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.60	10.61	10.16	10.33	10.33	-4.44%	3,245,000
Oct 22, 2026	11.43	11.57	10.68	10.81	10.81	-5.26%	5,003,000
Oct 21, 2026	11.00	11.65	11.00	11.41	11.41	3.07%	5,738,800
Oct 20, 2026	11.10	11.26	10.81	11.07	11.07	0.18%	3,011,500
Oct 16, 2026	10.32	11.15	10.32	11.05	11.05	6.15%	3,506,000
Oct 15, 2026	10.99	10.99	10.06	10.41	10.41	-6.05%	3,866,000
Oct 14, 2026	11.30	11.53	10.87	11.08	11.08	-1.77%	3,579,000
Oct 13, 2026	11.18	11.40	10.57	11.28	11.28	0.71%	5,243,000
Oct 12, 2026	10.75	11.30	10.44	11.20	11.20	7.28%	4,209,038
Oct 9, 2026	10.80	10.80	9.91	10.44	10.44	-2.88%	3,099,500
Oct 8, 2026	10.82	10.90	10.42	10.75	10.75	-0.46%	3,128,000
Oct 7, 2026	10.80	10.86	10.49	10.80	10.80	-	2,740,000
Oct 6, 2026	10.54	10.86	10.47	10.80	10.80	4.35%	3,287,600
Oct 5, 2026	10.31	10.60	10.04	10.35	10.35	0.98%	2,937,000
Oct 2, 2026	10.15	10.25	9.80	10.25	10.25	1.08%	3,097,000
Sep 30, 2026	10.20	10.49	10.05	10.14	10.14	0.50%	2,941,500
Sep 29, 2026	10.20	10.50	10.07	10.09	10.09	-0.88%	3,667,000
Sep 28, 2026	10.70	10.88	10.12	10.18	10.18	-4.68%	3,070,500
Sep 25, 2026	10.61	10.84	10.52	10.68	10.68	-1.39%	2,686,500
Sep 24, 2026	10.92	11.00	10.70	10.83	10.83	-0.73%	3,159,500
Sep 23, 2026	10.94	11.25	10.76	10.91	10.91	0.28%	3,199,500
Sep 22, 2026	11.44	12.04	10.80	10.88	10.88	-4.90%	4,806,500
Sep 21, 2026	11.25	11.67	11.08	11.44	11.44	2.79%	3,213,000
Sep 18, 2026	11.20	11.60	11.13	11.13	11.13	-0.62%	5,503,977
Sep 17, 2026	10.50	11.40	10.47	11.20	11.20	4.09%	3,647,400
Sep 16, 2026	10.92	11.11	10.45	10.76	10.76	-1.56%	3,492,500
Sep 15, 2026	10.92	10.98	10.75	10.93	10.93	0.83%	3,509,000
Sep 14, 2026	11.49	11.49	10.70	10.84	10.84	-6.63%	4,432,000
Sep 11, 2026	11.82	12.07	11.44	11.61	11.61	-3.89%	3,292,500
Sep 10, 2026	11.80	12.28	11.55	12.08	12.08	2.37%	4,287,500
Sep 9, 2026	11.77	12.10	11.53	11.80	11.80	0.25%	4,037,400
Sep 8, 2026	12.19	12.19	11.53	11.77	11.77	-1.59%	3,456,100
Sep 7, 2026	10.89	12.05	10.89	11.96	11.96	9.83%	10,360,600
Sep 4, 2026	11.47	11.58	10.89	10.89	10.89	-2.24%	4,402,100
Sep 3, 2026	11.47	11.58	11.05	11.14	11.14	-1.42%	2,984,000
Sep 2, 2026	11.49	11.73	10.98	11.30	11.30	0.09%	5,150,000
Sep 1, 2026	11.20	11.65	10.95	11.29	11.29	0.71%	4,404,020
Aug 31, 2026	10.91	11.50	10.50	11.21	11.21	4.18%	8,576,100
Aug 28, 2026	11.50	11.60	10.75	10.76	10.76	-6.35%	3,103,908
Aug 27, 2026	10.40	11.49	10.40	11.49	11.49	10.27%	6,572,419
Aug 26, 2026	10.09	10.46	9.93	10.42	10.42	5.68%	4,121,600
Aug 25, 2026	10.20	10.20	9.83	9.86	9.86	-0.40%	2,903,000
Aug 24, 2026	10.45	10.45	9.86	9.90	9.90	-5.26%	2,698,000
Aug 21, 2026	10.20	10.65	10.15	10.45	10.45	2.55%	3,664,000
Aug 20, 2026	10.15	10.75	9.93	10.19	10.19	0.49%	3,666,000
Aug 19, 2026	10.50	10.50	9.95	10.14	10.14	-4.97%	3,190,000
Aug 18, 2026	11.60	11.80	10.52	10.67	10.67	-8.02%	4,382,356
Aug 17, 2026	12.50	12.88	11.27	11.60	11.60	-5.46%	9,550,000
Aug 14, 2026	11.31	12.39	10.98	12.27	12.27	8.49%	7,679,200
Aug 13, 2026	11.38	12.04	11.10	11.31	11.31	2.91%	7,354,000