HKG:1396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	17.80	17.80	16.08	16.60	16.60	-3.26%	4,050,726
May 18, 2026	17.30	18.05	15.88	17.16	17.16	-1.21%	11,184,820
May 15, 2026	19.00	19.20	17.02	17.37	17.37	-8.58%	10,465,320
May 14, 2026	19.00	19.85	17.90	19.00	19.00	4.00%	9,674,900
May 13, 2026	16.05	18.45	15.59	18.27	18.27	14.04%	11,135,870
May 12, 2026	17.05	17.17	15.89	16.02	16.02	-5.49%	9,332,350
May 11, 2026	16.15	17.77	16.05	16.95	16.95	10.21%	14,385,300
May 8, 2026	14.18	15.60	13.73	15.38	15.38	8.54%	16,561,800
May 7, 2026	14.48	15.35	13.99	14.17	14.17	-0.84%	10,807,300
May 6, 2026	13.68	14.43	13.20	14.29	14.29	4.46%	10,525,500
May 5, 2026	10.51	13.79	10.51	13.68	13.68	30.29%	20,849,400
May 4, 2026	9.95	10.58	9.95	10.50	10.50	6.82%	8,650,000
Apr 30, 2026	9.25	9.96	9.11	9.83	9.83	6.27%	8,965,000
Apr 29, 2026	9.16	9.78	9.03	9.25	9.25	0.98%	8,643,600
Apr 28, 2026	8.86	9.50	8.86	9.16	9.16	5.05%	7,392,000
Apr 27, 2026	9.10	9.10	8.38	8.72	8.72	-2.35%	5,640,000
Apr 24, 2026	9.13	9.40	8.70	8.93	8.93	-2.19%	5,301,600
Apr 23, 2026	9.13	9.92	9.00	9.13	9.13	0.55%	9,560,700
Apr 22, 2026	8.89	9.25	8.68	9.08	9.08	2.37%	4,417,800
Apr 21, 2026	8.77	9.07	8.38	8.87	8.87	1.14%	4,205,200
Apr 20, 2026	8.35	9.24	8.25	8.77	8.77	6.30%	12,195,400
Apr 17, 2026	7.60	8.60	7.11	8.25	8.25	8.55%	12,222,600
Apr 16, 2026	6.99	7.68	6.83	7.60	7.60	11.76%	13,218,200
Apr 15, 2026	7.68	7.73	6.70	6.80	6.80	-11.46%	9,909,748
Apr 14, 2026	6.65	7.69	6.58	7.68	7.68	16.72%	16,718,590
Apr 13, 2026	6.25	6.88	6.16	6.58	6.58	6.82%	8,528,400
Apr 10, 2026	6.08	6.43	5.95	6.16	6.16	3.01%	4,504,000
Apr 9, 2026	5.90	6.06	5.83	5.98	5.98	1.36%	4,442,000
Apr 8, 2026	6.32	6.44	5.90	5.90	5.90	-3.28%	6,272,000