HKG:2096 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	11.00	11.32	10.87	11.09	11.09	-0.72%	4,433,060
Nov 5, 2026	10.84	11.29	10.84	11.17	11.17	3.71%	5,637,000
Nov 4, 2026	10.20	10.82	10.17	10.77	10.77	5.80%	8,272,519
Nov 3, 2026	10.11	10.22	9.92	10.18	10.18	1.60%	8,603,519
Nov 2, 2026	10.07	10.23	9.86	10.02	10.02	-1.18%	8,895,000
Oct 30, 2026	10.23	10.44	10.04	10.14	10.14	-2.31%	4,494,000
Oct 29, 2026	10.30	10.48	10.23	10.38	10.38	0.68%	4,208,000
Oct 28, 2026	10.21	10.46	10.19	10.31	10.31	1.18%	9,611,610
Oct 27, 2026	10.44	10.57	10.08	10.19	10.19	-3.04%	9,373,796
Oct 26, 2026	10.84	10.98	10.47	10.51	10.51	-1.68%	3,312,000
Oct 23, 2026	10.33	10.82	10.15	10.69	10.69	2.99%	6,084,000
Oct 22, 2026	10.68	10.86	10.33	10.38	10.38	-4.51%	5,828,700
Oct 21, 2026	11.07	11.10	10.83	10.87	10.87	-0.64%	2,100,000
Oct 20, 2026	11.02	11.20	10.86	10.94	10.94	-0.73%	2,445,000
Oct 16, 2026	10.85	11.29	10.85	11.02	11.02	1.75%	5,801,000
Oct 15, 2026	10.87	11.05	10.70	10.83	10.83	-0.46%	3,387,000
Oct 14, 2026	10.80	10.99	10.56	10.88	10.88	1.49%	2,487,000
Oct 13, 2026	10.90	10.90	10.50	10.72	10.72	-1.65%	5,233,215
Oct 12, 2026	11.04	11.05	10.82	10.90	10.90	0.09%	1,771,000
Oct 9, 2026	10.92	11.10	10.62	10.89	10.89	-0.82%	4,810,000
Oct 8, 2026	11.50	11.63	10.98	10.98	10.98	-3.68%	4,765,000
Oct 7, 2026	11.50	11.51	11.25	11.40	11.40	-1.13%	1,281,340
Oct 6, 2026	11.64	11.64	11.50	11.53	11.53	1.05%	983,718
Oct 5, 2026	11.27	11.44	11.11	11.41	11.41	-0.44%	1,992,000
Oct 2, 2026	11.80	11.80	11.21	11.46	11.46	-3.29%	2,432,000
Sep 30, 2026	11.25	11.89	11.25	11.85	11.85	4.22%	8,006,844
Sep 29, 2026	11.19	11.49	11.19	11.37	11.37	1.16%	3,446,000
Sep 28, 2026	11.18	11.48	11.18	11.24	11.24	0.45%	2,795,000
Sep 25, 2026	11.30	11.30	11.05	11.19	11.19	-1.76%	506,000
Sep 24, 2026	11.61	11.71	11.28	11.39	11.39	-2.40%	3,584,000
Sep 23, 2026	11.61	11.73	11.47	11.67	11.67	0.60%	2,776,000
Sep 22, 2026	11.75	11.75	11.35	11.60	11.60	-0.09%	4,663,989
Sep 21, 2026	11.30	11.82	11.27	11.61	11.61	3.94%	5,801,000
Sep 18, 2026	11.07	11.49	11.07	11.17	11.17	-0.89%	12,393,000
Sep 17, 2026	11.06	11.36	11.02	11.27	11.27	0.90%	2,608,472
Sep 16, 2026	11.11	11.25	11.06	11.17	11.17	-0.71%	2,716,666
Sep 15, 2026	11.38	11.50	11.16	11.25	11.25	-1.23%	2,323,000
Sep 14, 2026	11.07	11.44	10.92	11.39	11.39	3.08%	7,211,232
Sep 11, 2026	11.17	11.20	10.93	11.05	11.05	-1.52%	7,763,000
Sep 10, 2026	11.57	11.57	11.13	11.22	11.22	-3.03%	5,096,000
Sep 9, 2026	11.64	11.68	11.46	11.57	11.57	-0.52%	3,367,000
Sep 8, 2026	11.60	11.76	11.46	11.63	11.63	0.43%	2,111,000
Sep 7, 2026	11.70	11.74	11.42	11.58	11.58	-0.43%	4,869,000
Sep 4, 2026	11.77	12.01	11.59	11.63	11.63	-1.19%	4,919,000
Sep 3, 2026	11.88	11.90	11.47	11.77	11.77	-0.51%	6,869,000
Sep 2, 2026	11.52	11.87	11.15	11.83	11.83	7.64%	14,737,000
Sep 1, 2026	11.18	11.10	10.96	10.99	10.99	-0.99%	4,355,000
Aug 31, 2026	11.31	11.35	11.02	11.10	11.10	-1.77%	7,703,000
Aug 28, 2026	11.51	11.51	11.27	11.30	11.30	-1.82%	4,726,000
Aug 27, 2026	11.60	11.60	11.33	11.51	11.51	-0.78%	4,617,000