HKG:1396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	10.52	11.02	10.52	10.99	10.99	6.91%	4,804,000
Aug 11, 2026	10.59	10.80	10.25	10.28	10.28	-2.00%	4,830,000
Aug 10, 2026	10.00	10.56	10.00	10.49	10.49	4.69%	5,009,006
Aug 7, 2026	10.20	10.42	10.01	10.02	10.02	-2.81%	6,220,000
Aug 6, 2026	11.45	11.45	10.03	10.31	10.31	-6.27%	4,440,000
Aug 5, 2026	10.52	11.30	10.30	11.00	11.00	4.66%	5,047,510
Aug 4, 2026	9.49	10.65	9.40	10.51	10.51	14.12%	7,729,100
Aug 3, 2026	9.41	9.44	9.05	9.21	9.21	-	5,542,000
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