HKG:7366 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	8.67	8.76	8.65	8.73	8.73	-4.33%	243,550
Sep 21, 2026	9.17	9.21	9.13	9.12	9.12	0.44%	335,580
Sep 18, 2026	9.29	9.29	9.04	9.08	9.08	-3.56%	540,160
Sep 17, 2026	9.53	9.54	9.38	9.42	9.42	-2.44%	461,260
Sep 16, 2026	9.74	9.74	9.64	9.65	9.65	-0.10%	69,100
Sep 15, 2026	9.57	9.63	9.57	9.66	9.66	1.26%	28,420
Sep 14, 2026	9.56	9.57	9.49	9.54	9.54	2.58%	151,260
Sep 11, 2026	9.35	9.44	9.30	9.30	9.30	0.65%	130,130
Sep 10, 2026	9.27	9.28	9.20	9.24	9.24	0.93%	126,200
Sep 9, 2026	9.23	9.24	9.14	9.16	9.16	-7.53%	155,730
Sep 8, 2026	9.90	9.93	9.80	9.90	9.90	0.10%	91,680
Sep 7, 2026	10.50	10.50	9.88	9.89	9.89	7.91%	219,070
Sep 4, 2026	9.07	9.35	9.05	9.17	9.17	-6.57%	268,750
Sep 3, 2026	9.98	9.98	9.80	9.81	9.81	-1.11%	60,360
Sep 2, 2026	9.99	10.06	9.88	9.92	9.92	4.09%	307,420
Sep 1, 2026	9.53	9.53	9.44	9.53	9.53	-9.58%	297,670
Aug 31, 2026	10.68	10.72	10.52	10.54	10.54	3.23%	73,700
Aug 28, 2026	10.24	10.24	10.18	10.21	10.21	-4.76%	42,241
Aug 27, 2026	10.72	10.80	10.69	10.72	10.72	1.90%	28,279
Aug 26, 2026	10.52	10.52	10.49	10.52	10.52	0.48%	10,760
Aug 25, 2026	10.50	10.55	10.40	10.47	10.47	5.76%	103,460
Aug 24, 2026	10.20	10.20	9.72	9.90	9.90	-7.48%	337,230
Aug 21, 2026	10.85	10.88	10.70	10.70	10.70	0.66%	25,730
Aug 20, 2026	10.68	10.69	10.60	10.63	10.63	-8.99%	174,750
Aug 19, 2026	11.64	11.78	11.61	11.68	11.68	0.34%	50,840
Aug 18, 2026	11.37	11.69	11.37	11.64	11.64	4.77%	115,280
Aug 17, 2026	11.23	11.24	11.10	11.11	11.11	-1.94%	60,430
Aug 14, 2026	11.39	11.43	11.33	11.33	11.33	-8.11%	225,750
Aug 13, 2026	12.36	12.36	12.28	12.33	12.33	3.01%	32,120
Aug 12, 2026	11.99	11.99	11.96	11.97	11.97	-1.24%	104,220
Aug 11, 2026	12.08	12.14	12.07	12.12	12.12	0.50%	101,850
Aug 10, 2026	12.16	12.16	12.06	12.06	12.06	-6.00%	70,800
Aug 7, 2026	12.98	12.98	12.83	12.83	12.83	-0.39%	44,690
Aug 6, 2026	12.88	12.90	12.78	12.88	12.88	4.04%	116,220
Aug 5, 2026	12.58	12.58	12.33	12.38	12.38	-1.59%	50,170
Aug 4, 2026	12.82	12.82	12.53	12.58	12.58	-7.23%	33,550
Aug 3, 2026	13.58	13.59	13.48	13.56	13.56	1.65%	10,410
Jul 31, 2026	13.21	13.85	13.21	13.34	13.34	-11.07%	125,730
Jul 30, 2026	14.31	15.15	14.31	15.00	15.00	5.04%	178,970
Jul 29, 2026	14.43	14.59	14.25	14.28	14.28	-1.04%	99,400
Jul 28, 2026	13.73	14.58	13.73	14.43	14.43	7.93%	209,770
Jul 27, 2026	13.60	13.61	13.33	13.37	13.37	5.03%	278,370
Jul 24, 2026	12.83	13.13	12.69	12.73	12.73	14.07%	497,260
Jul 23, 2026	10.98	11.19	10.96	11.16	11.16	10.71%	195,010
Jul 22, 2026	10.01	10.09	9.94	10.08	10.08	-1.47%	157,300
Jul 21, 2026	10.34	10.40	10.20	10.23	10.23	3.86%	94,970
Jul 20, 2026	9.87	9.96	9.84	9.85	9.85	1.08%	70,720
Jul 17, 2026	9.55	9.75	9.54	9.75	9.75	4.56%	97,890
Jul 16, 2026	9.27	9.32	9.22	9.32	9.32	2.08%	45,980
Jul 15, 2026	9.14	9.14	9.11	9.13	9.13	-0.76%	15,890