HKG:2096 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	13.02	13.30	12.83	13.17	13.17	1.15%	6,450,575
Jul 20, 2026	12.68	13.17	12.62	13.02	13.02	3.25%	5,101,001
Jul 17, 2026	13.30	13.30	12.43	12.61	12.61	-3.96%	11,227,000
Jul 16, 2026	12.81	13.35	12.81	13.13	13.13	1.08%	7,506,502
Jul 15, 2026	12.63	13.40	12.62	12.99	12.99	3.59%	14,655,750
Jul 14, 2026	12.46	12.69	12.31	12.54	12.54	0.64%	7,181,127
Jul 13, 2026	12.02	12.94	12.02	12.46	12.46	3.06%	13,496,000
Jul 10, 2026	12.10	12.38	11.74	12.09	12.09	1.68%	6,915,000
Jul 9, 2026	11.60	12.09	11.34	11.89	11.89	2.15%	10,578,099
Jul 8, 2026	11.72	12.13	11.54	11.64	11.64	-0.43%	6,904,000
Jul 7, 2026	12.03	12.06	11.54	11.69	11.69	-2.83%	6,589,120
Jul 6, 2026	11.68	12.28	11.50	12.03	12.03	4.88%	15,258,986
Jul 3, 2026	10.96	11.61	10.96	11.47	11.47	6.30%	14,005,222
Jul 2, 2026	10.38	10.94	10.25	10.79	10.79	9.54%	15,177,400
Jun 30, 2026	9.79	10.10	9.58	9.85	9.85	-0.10%	6,906,789
Jun 29, 2026	9.24	10.11	9.19	9.86	9.86	6.36%	9,209,000
Jun 26, 2026	9.32	9.53	9.17	9.27	9.27	-0.64%	4,267,850
Jun 25, 2026	9.36	9.43	9.10	9.33	9.33	-0.32%	4,796,450
Jun 24, 2026	9.74	9.74	9.28	9.36	9.36	-	6,489,350
Jun 23, 2026	9.07	9.55	9.07	9.36	9.36	1.19%	4,939,510
Jun 22, 2026	9.37	9.37	9.11	9.25	9.25	-3.44%	4,484,449
Jun 18, 2026	9.20	9.62	9.14	9.58	9.58	1.48%	6,906,000
Jun 17, 2026	9.74	9.85	9.37	9.44	9.44	-3.01%	3,576,000
Jun 16, 2026	10.18	10.18	9.78	9.94	9.73	-1.68%	3,877,000
Jun 15, 2026	10.10	10.24	9.89	10.11	9.90	0.10%	8,285,000
Jun 12, 2026	9.74	10.19	9.66	10.10	9.89	4.02%	11,746,420
Jun 11, 2026	9.52	9.92	9.52	9.71	9.51	-1.32%	6,657,923
Jun 10, 2026	9.46	9.92	9.46	9.84	9.64	2.71%	7,889,000
Jun 9, 2026	9.56	9.80	9.50	9.58	9.38	-0.52%	9,771,395
Jun 8, 2026	9.87	9.87	9.50	9.63	9.43	-2.43%	4,730,640
Jun 5, 2026	9.65	9.90	9.64	9.87	9.66	2.28%	5,649,510
Jun 4, 2026	9.88	9.88	9.52	9.65	9.45	-1.73%	9,431,740
Jun 3, 2026	9.99	9.99	9.64	9.82	9.62	-1.70%	7,613,804
Jun 2, 2026	9.89	10.18	9.81	9.99	9.78	-0.99%	4,801,000
Jun 1, 2026	10.42	10.42	9.89	10.09	9.88	1.20%	6,901,000
May 29, 2026	9.80	10.16	9.60	9.97	9.76	2.15%	11,083,800
May 28, 2026	10.26	10.26	9.71	9.76	9.56	-4.69%	6,304,000
May 27, 2026	10.22	10.31	10.10	10.24	10.03	-0.29%	4,367,000
May 26, 2026	10.42	10.43	10.12	10.27	10.06	-1.44%	6,282,900
May 22, 2026	10.66	10.68	10.36	10.42	10.20	-1.70%	5,798,000
May 21, 2026	10.50	10.65	10.35	10.60	10.38	1.44%	4,465,672
May 20, 2026	11.00	11.00	10.35	10.45	10.23	-5.00%	12,766,000
May 19, 2026	11.18	11.37	10.72	11.00	10.77	-1.61%	9,218,000
May 18, 2026	11.59	11.59	11.00	11.18	10.95	-1.76%	5,070,000
May 15, 2026	11.55	11.59	11.34	11.38	11.14	-1.98%	8,946,053
May 14, 2026	11.63	11.73	11.38	11.61	11.37	0.26%	5,738,000
May 13, 2026	11.60	11.76	11.45	11.58	11.34	-0.09%	5,282,000
May 12, 2026	11.89	11.94	11.59	11.59	11.35	-1.61%	5,238,000
May 11, 2026	11.95	11.97	11.67	11.78	11.53	-1.51%	5,965,000
May 8, 2026	11.78	12.00	11.72	11.96	11.71	-	6,099,000