HKG:2096 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	11.40	11.40	10.83	11.08	11.08	-3.82%	4,639,900
Mar 20, 2026	11.78	12.00	11.39	11.52	11.52	-2.04%	2,771,000
Mar 19, 2026	12.29	12.29	11.63	11.76	11.76	-3.45%	5,455,000
Mar 18, 2026	12.09	12.25	11.98	12.18	12.18	1.42%	3,066,638
Mar 17, 2026	12.13	12.36	11.98	12.01	12.01	-0.41%	3,689,822
Mar 16, 2026	11.60	12.10	11.33	12.06	12.06	4.60%	3,994,000
Mar 13, 2026	11.66	11.72	11.52	11.53	11.53	-1.20%	2,442,000
Mar 12, 2026	11.91	11.99	11.47	11.67	11.67	-1.77%	3,838,000
Mar 11, 2026	12.03	12.06	11.82	11.88	11.88	-0.75%	1,749,000
Mar 10, 2026	11.75	12.10	11.75	11.97	11.97	2.75%	4,757,580
Mar 9, 2026	11.73	11.73	11.36	11.65	11.65	-1.44%	4,426,000
Mar 6, 2026	11.65	12.05	11.33	11.82	11.82	2.69%	8,028,112
Mar 5, 2026	11.77	11.84	11.31	11.51	11.51	1.59%	6,846,000
Mar 4, 2026	11.50	11.65	11.18	11.33	11.33	-1.99%	5,236,145
Mar 3, 2026	11.86	11.96	11.47	11.56	11.56	-2.28%	6,398,408
Mar 2, 2026	11.93	12.27	11.72	11.83	11.83	-4.60%	6,390,830
Feb 27, 2026	12.02	12.49	12.02	12.40	12.40	3.16%	12,292,610
Feb 26, 2026	13.16	13.16	11.93	12.02	12.02	-7.54%	11,114,714
Feb 25, 2026	12.96	13.26	12.92	13.00	13.00	0.15%	2,930,030
Feb 24, 2026	13.06	13.17	12.58	12.98	12.98	-0.54%	4,451,441
Feb 23, 2026	12.85	13.10	12.85	13.05	13.05	2.76%	1,656,030
Feb 20, 2026	12.54	12.79	12.54	12.70	12.70	0.79%	969,000
Feb 16, 2026	12.80	12.80	12.60	12.60	12.60	-2.25%	176,000
Feb 13, 2026	12.28	12.92	12.15	12.89	12.89	4.97%	7,484,044
Feb 12, 2026	12.56	12.62	12.17	12.28	12.28	-3.08%	4,643,168
Feb 11, 2026	12.52	12.67	12.27	12.67	12.67	2.18%	4,326,622
Feb 10, 2026	12.29	12.68	12.11	12.40	12.40	0.90%	7,531,409