HKG:2096 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	11.59	11.79	11.53	11.60	11.60	0.61%	5,882,000
Aug 25, 2026	11.69	11.69	11.34	11.53	11.53	-0.60%	5,952,643
Aug 24, 2026	12.18	12.29	11.52	11.60	11.60	-3.97%	5,191,643
Aug 21, 2026	12.40	12.40	11.87	12.08	12.08	-0.98%	7,444,000
Aug 20, 2026	12.69	12.82	12.13	12.20	12.20	0.25%	14,074,000
Aug 19, 2026	12.30	12.49	12.07	12.17	12.17	-2.41%	4,967,000
Aug 18, 2026	12.36	12.58	12.17	12.47	12.47	0.81%	4,099,000
Aug 17, 2026	12.19	12.43	12.08	12.37	12.37	1.89%	6,206,126
Aug 14, 2026	12.23	12.30	12.02	12.14	12.14	-0.25%	4,102,000
Aug 13, 2026	12.22	12.54	12.06	12.17	12.17	-0.41%	5,498,406
Aug 12, 2026	12.39	12.45	12.11	12.22	12.22	-1.05%	4,068,040
Aug 11, 2026	12.38	12.59	12.20	12.35	12.35	-	7,020,200
Aug 10, 2026	12.50	12.80	12.18	12.35	12.35	-0.80%	5,447,000
Aug 7, 2026	11.63	12.50	11.63	12.45	12.45	1.55%	7,569,812
Aug 6, 2026	12.11	12.32	11.85	12.26	12.26	1.24%	5,159,800
Aug 5, 2026	12.14	12.47	11.92	12.11	12.11	-0.49%	6,379,616
Aug 4, 2026	12.28	12.36	11.93	12.17	12.17	-0.16%	6,953,000
Aug 3, 2026	12.20	12.39	12.05	12.19	12.19	-1.30%	6,074,640
Jul 31, 2026	12.78	13.12	12.19	12.35	12.35	-1.28%	8,092,701
Jul 30, 2026	12.85	12.85	12.17	12.51	12.51	-2.72%	3,840,000
Jul 29, 2026	12.90	12.90	12.50	12.86	12.86	0.39%	4,193,281
Jul 28, 2026	12.46	12.83	12.46	12.81	12.81	1.51%	5,320,000
Jul 27, 2026	12.64	12.85	12.45	12.62	12.62	-0.86%	6,451,000
Jul 24, 2026	12.95	13.12	12.62	12.73	12.73	-2.45%	9,747,000
Jul 23, 2026	13.35	13.46	13.01	13.05	13.05	-2.03%	5,190,550
Jul 22, 2026	13.16	13.52	13.09	13.32	13.32	1.14%	4,526,000
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