HKG:2096 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.56	13.61	13.16	13.49	13.49	-0.88%	5,834,000
Dec 4, 2025	13.10	13.65	13.07	13.61	13.61	3.89%	5,256,804
Dec 3, 2025	13.21	13.41	13.04	13.10	13.10	-2.24%	7,604,363
Dec 2, 2025	13.66	13.89	13.34	13.40	13.40	-3.80%	6,837,967
Dec 1, 2025	13.64	14.20	13.48	13.93	13.93	2.13%	6,912,000
Nov 28, 2025	13.76	13.86	13.61	13.64	13.64	-1.02%	3,703,200
Nov 27, 2025	13.87	14.05	13.63	13.78	13.78	-0.65%	4,979,000
Nov 26, 2025	13.32	14.20	13.32	13.87	13.87	1.91%	7,138,000
Nov 25, 2025	13.49	13.94	13.35	13.61	13.61	2.25%	7,387,000
Nov 24, 2025	13.15	13.49	12.96	13.31	13.31	3.58%	10,837,000
Nov 21, 2025	12.97	13.15	12.55	12.85	12.85	-2.43%	6,228,000
Nov 20, 2025	13.01	13.20	12.72	13.17	13.17	1.86%	6,984,000
Nov 19, 2025	13.90	13.91	12.82	12.93	12.93	-5.76%	10,038,000
Nov 18, 2025	13.78	14.24	13.56	13.72	13.72	-0.44%	8,053,000
Nov 17, 2025	13.85	14.07	13.63	13.78	13.78	-0.51%	9,176,000
Nov 14, 2025	13.99	14.38	13.70	13.85	13.85	-1.21%	14,000,900
Nov 13, 2025	13.23	14.08	13.23	14.02	14.02	7.52%	13,504,200
Nov 12, 2025	12.50	13.35	12.50	13.04	13.04	2.76%	10,864,500
Nov 11, 2025	12.98	12.98	12.56	12.69	12.69	-1.48%	4,561,000
Nov 10, 2025	12.48	12.95	12.45	12.88	12.88	4.21%	7,717,000
Nov 7, 2025	12.80	12.84	12.32	12.36	12.36	-4.26%	7,665,000
Nov 6, 2025	12.90	12.99	12.61	12.91	12.91	0.08%	4,957,956
Nov 5, 2025	12.36	13.08	12.07	12.90	12.90	2.79%	14,283,510
Nov 4, 2025	13.32	13.32	12.50	12.55	12.55	-5.43%	14,153,300
Nov 3, 2025	12.59	13.62	12.23	13.27	13.27	7.36%	22,454,300
Oct 31, 2025	11.99	12.59	11.75	12.36	12.36	4.30%	15,456,000
Oct 30, 2025	12.44	12.56	11.66	11.85	11.85	-4.74%	15,071,230
Oct 28, 2025	12.84	12.84	12.37	12.44	12.44	-2.81%	6,461,000
Oct 27, 2025	12.60	12.89	12.54	12.80	12.80	2.56%	4,289,000
Oct 24, 2025	12.55	12.74	12.36	12.48	12.48	0.32%	5,659,968
Oct 23, 2025	12.83	12.83	12.08	12.44	12.44	-3.04%	8,641,600
Oct 22, 2025	13.02	13.13	12.69	12.83	12.83	-1.00%	7,813,000
Oct 21, 2025	13.22	13.37	12.91	12.96	12.96	-1.59%	5,958,000
Oct 20, 2025	13.16	13.36	12.95	13.17	13.17	0.53%	9,326,668
Oct 17, 2025	12.97	13.63	12.93	13.10	13.10	1.00%	21,218,400
Oct 16, 2025	12.36	13.00	12.24	12.97	12.97	5.79%	11,934,000
Oct 15, 2025	12.00	12.35	11.66	12.26	12.26	3.20%	7,548,000
Oct 14, 2025	12.51	12.78	11.60	11.88	11.88	-5.26%	9,923,510
Oct 13, 2025	11.87	12.61	11.85	12.54	12.54	0.40%	13,967,000
Oct 10, 2025	12.55	12.98	12.46	12.49	12.49	-1.03%	8,260,000
Oct 9, 2025	13.19	13.19	12.55	12.62	12.62	-5.11%	13,928,780
Oct 8, 2025	12.61	13.30	12.61	13.30	13.30	2.31%	1,534,786
Oct 6, 2025	13.16	13.16	12.81	13.00	13.00	-1.37%	1,022,000
Oct 3, 2025	13.48	13.48	12.92	13.18	13.18	-0.30%	1,892,000
Oct 2, 2025	12.60	13.35	12.60	13.22	13.22	4.92%	3,413,220
Sep 30, 2025	12.90	12.93	12.53	12.60	12.60	-1.64%	11,341,150
Sep 29, 2025	12.48	12.94	12.35	12.81	12.81	2.64%	6,762,000
Sep 26, 2025	12.62	12.79	12.44	12.48	12.48	-2.19%	6,240,000
Sep 25, 2025	12.87	12.90	12.65	12.76	12.76	-0.78%	6,084,000
Sep 24, 2025	12.62	12.94	12.62	12.86	12.86	0.55%	6,240,000