HKG:2096 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	11.36	11.47	11.08	11.46	-	0.88%	3,544,160
Feb 2, 2026	11.51	11.65	11.23	11.36	11.36	-2.82%	5,146,002
Jan 30, 2026	11.70	11.95	11.59	11.69	11.69	-	6,305,155
Jan 29, 2026	12.08	12.08	11.58	11.69	11.69	-3.47%	6,526,618
Jan 28, 2026	12.64	12.65	11.79	12.11	12.11	1.42%	8,951,744
Jan 27, 2026	11.83	12.15	11.61	11.94	11.94	2.23%	5,203,540
Jan 26, 2026	11.54	11.80	11.33	11.68	11.68	1.30%	5,080,012
Jan 23, 2026	11.75	11.75	11.49	11.53	11.53	-1.28%	4,057,370
Jan 22, 2026	11.83	11.88	11.40	11.68	11.68	-1.27%	7,315,000
Jan 21, 2026	11.70	12.02	11.63	11.83	11.83	0.08%	3,570,002
Jan 20, 2026	11.57	11.92	11.49	11.82	11.82	1.90%	6,070,660
Jan 19, 2026	11.87	11.87	11.50	11.60	11.60	-0.34%	5,955,619
Jan 16, 2026	11.62	11.78	11.44	11.64	11.64	0.17%	11,074,066
Jan 15, 2026	11.45	11.70	11.33	11.62	11.62	1.31%	4,747,368
Jan 14, 2026	12.16	12.16	11.31	11.47	11.47	-5.60%	17,566,160
Jan 13, 2026	11.55	12.15	11.55	12.15	12.15	5.38%	12,949,990
Jan 12, 2026	12.15	12.32	10.60	11.53	11.53	-5.10%	39,992,460
Jan 9, 2026	12.06	12.24	11.90	12.15	12.15	0.16%	6,739,000
Jan 8, 2026	12.27	12.27	11.96	12.13	12.13	-	5,750,000
Jan 7, 2026	12.08	12.23	11.85	12.13	12.13	0.83%	8,274,420
Jan 6, 2026	12.00	12.09	11.72	12.03	12.03	0.92%	5,456,000
Jan 5, 2026	11.83	12.10	11.60	11.92	11.92	1.02%	6,380,000
Jan 2, 2026	11.92	12.01	11.65	11.80	11.80	-1.42%	1,125,000
Dec 31, 2025	11.86	12.10	11.79	11.97	11.97	0.42%	1,703,400
Dec 30, 2025	11.82	11.94	11.65	11.92	11.92	0.25%	6,639,720
Dec 29, 2025	13.01	13.02	11.88	11.89	11.89	-6.89%	11,914,000
Dec 24, 2025	13.08	13.10	12.68	12.77	12.77	-1.01%	2,460,615
Dec 23, 2025	12.83	13.19	12.80	12.90	12.90	0.39%	3,709,430
Dec 22, 2025	13.12	13.20	12.74	12.85	12.85	-1.98%	4,378,000
Dec 19, 2025	12.81	13.17	12.59	13.11	13.11	2.66%	9,338,800
Dec 18, 2025	12.58	12.95	12.46	12.77	12.77	1.35%	6,639,100
Dec 17, 2025	12.90	12.90	12.32	12.60	12.60	-1.95%	7,573,392
Dec 16, 2025	12.90	13.10	12.63	12.85	12.85	-1.46%	7,648,000
Dec 15, 2025	13.09	13.18	12.76	13.04	13.04	-0.38%	9,467,000
Dec 12, 2025	13.68	13.80	13.01	13.09	13.09	-4.03%	11,740,100
Dec 11, 2025	13.68	13.86	13.50	13.64	13.64	-0.80%	4,392,000
Dec 10, 2025	13.80	13.80	13.50	13.75	13.75	-0.36%	2,565,100
Dec 9, 2025	13.82	14.34	13.71	13.80	13.80	0.66%	10,417,130
Dec 8, 2025	13.50	13.85	13.34	13.71	13.71	1.63%	7,340,250
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