HKG:2096 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	9.87	9.87	9.50	9.63	9.63	-2.43%	4,730,640
Jun 5, 2026	9.65	9.90	9.64	9.87	9.87	2.28%	5,649,510
Jun 4, 2026	9.88	9.88	9.52	9.65	9.65	-1.73%	9,431,740
Jun 3, 2026	9.99	9.99	9.64	9.82	9.82	-1.70%	7,613,804
Jun 2, 2026	9.89	10.18	9.81	9.99	9.99	-0.99%	4,801,000
Jun 1, 2026	10.42	10.42	9.89	10.09	10.09	1.20%	6,901,000
May 29, 2026	9.80	10.16	9.60	9.97	9.97	2.15%	11,083,800
May 28, 2026	10.26	10.26	9.71	9.76	9.76	-4.69%	6,304,000
May 27, 2026	10.22	10.31	10.10	10.24	10.24	-0.29%	4,367,000
May 26, 2026	10.42	10.43	10.12	10.27	10.27	-1.44%	6,282,900
May 22, 2026	10.66	10.68	10.36	10.42	10.42	-1.70%	5,798,000
May 21, 2026	10.50	10.65	10.35	10.60	10.60	1.44%	4,465,672
May 20, 2026	11.00	11.00	10.35	10.45	10.45	-5.00%	12,766,000
May 19, 2026	11.18	11.37	10.72	11.00	11.00	-1.61%	9,218,000
May 18, 2026	11.59	11.59	11.00	11.18	11.18	-1.76%	5,070,000
May 15, 2026	11.55	11.59	11.34	11.38	11.38	-1.98%	8,946,053
May 14, 2026	11.63	11.73	11.38	11.61	11.61	0.26%	5,738,000
May 13, 2026	11.60	11.76	11.45	11.58	11.58	-0.09%	5,282,000
May 12, 2026	11.89	11.94	11.59	11.59	11.59	-1.61%	5,238,000
May 11, 2026	11.95	11.97	11.67	11.78	11.78	-1.51%	5,965,000
May 8, 2026	11.78	12.00	11.72	11.96	11.96	-	6,099,000
May 7, 2026	11.90	11.99	11.70	11.96	11.96	1.79%	4,271,000
May 6, 2026	11.45	11.82	11.45	11.75	11.75	0.26%	5,269,672
May 5, 2026	11.81	11.81	11.56	11.72	11.72	-1.60%	2,339,000
May 4, 2026	11.87	12.07	11.35	11.91	11.91	0.59%	2,719,000
Apr 30, 2026	12.00	12.00	11.68	11.84	11.84	-0.67%	5,269,000
Apr 29, 2026	12.00	12.14	11.87	11.92	11.92	-1.49%	2,350,180
Apr 28, 2026	12.14	12.46	12.00	12.10	12.10	-1.22%	3,839,430
Apr 27, 2026	12.57	12.57	12.13	12.25	12.25	-2.93%	2,593,000
Apr 24, 2026	12.86	12.86	12.15	12.62	12.62	0.32%	5,399,887
Apr 23, 2026	12.76	12.90	12.49	12.58	12.58	-1.41%	8,746,000
Apr 22, 2026	12.65	12.93	12.53	12.76	12.76	-0.31%	8,050,000
Apr 21, 2026	12.72	12.95	12.60	12.80	12.80	0.16%	10,051,000
Apr 20, 2026	13.71	13.78	12.69	12.78	12.78	-7.32%	13,170,000
Apr 17, 2026	13.85	13.98	13.54	13.79	13.79	-0.43%	6,476,710
Apr 16, 2026	13.98	13.98	13.64	13.85	13.85	-0.86%	6,242,001
Apr 15, 2026	13.83	14.08	13.60	13.97	13.97	2.05%	12,329,339
Apr 14, 2026	13.74	13.86	13.46	13.69	13.69	-0.29%	5,986,000
Apr 13, 2026	13.53	13.85	13.37	13.73	13.73	-0.07%	3,884,000
Apr 10, 2026	13.67	13.90	13.51	13.74	13.74	0.51%	5,105,698
Apr 9, 2026	13.73	13.97	13.34	13.67	13.67	-0.44%	51,630,430
Apr 8, 2026	14.28	14.28	13.35	13.73	13.73	0.81%	9,215,426
Apr 2, 2026	13.53	13.73	13.03	13.62	13.62	0.74%	11,249,740
Apr 1, 2026	12.70	13.60	12.70	13.52	13.52	6.46%	13,876,800
Mar 31, 2026	12.63	12.86	12.57	12.70	12.70	1.20%	5,974,504
Mar 30, 2026	12.16	12.60	12.03	12.55	12.55	3.98%	6,978,334
Mar 27, 2026	11.17	12.20	10.94	12.07	12.07	7.96%	7,788,758
Mar 26, 2026	11.36	11.56	10.83	11.18	11.18	-1.32%	8,275,846
Mar 25, 2026	11.31	11.37	11.16	11.33	11.33	1.25%	4,175,885
Mar 24, 2026	11.25	11.27	10.97	11.19	11.19	0.99%	6,184,638