HKG:7399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	9.41	10.11	9.41	9.95	9.95	-10.04%	913,170
Sep 21, 2026	13.40	13.40	11.00	11.06	11.06	-32.06%	896,320
Sep 18, 2026	17.11	17.11	16.24	16.28	16.28	-10.06%	114,420
Sep 17, 2026	18.24	18.56	18.00	18.10	18.10	-1.63%	70,910
Sep 16, 2026	18.23	18.55	18.22	18.40	18.40	3.84%	144,850
Sep 15, 2026	17.17	17.72	17.00	17.72	17.72	-1.50%	109,300
Sep 14, 2026	18.78	18.86	17.75	17.99	17.99	-3.02%	147,510
Sep 11, 2026	18.88	18.98	18.33	18.55	18.55	4.68%	239,840
Sep 10, 2026	16.60	17.80	16.60	17.72	17.72	11.17%	287,120
Sep 9, 2026	15.26	16.50	15.26	15.94	15.94	-1.36%	243,090
Sep 8, 2026	15.34	16.28	15.20	16.16	16.16	3.72%	379,220
Sep 7, 2026	15.66	15.66	15.21	15.58	15.58	-0.51%	221,700
Sep 4, 2026	18.79	18.80	15.24	15.66	15.66	-30.77%	823,510
Sep 3, 2026	23.00	23.34	22.32	22.62	22.62	0.98%	124,460
Sep 2, 2026	22.70	23.28	22.10	22.40	22.40	8.21%	119,140
Sep 1, 2026	20.74	20.98	20.14	20.70	20.70	-4.17%	34,220
Aug 31, 2026	21.96	22.32	21.50	21.60	21.60	11.92%	79,510
Aug 28, 2026	20.58	20.58	17.86	19.30	19.30	-20.25%	225,520
Aug 27, 2026	24.38	24.70	24.20	24.20	24.20	0.33%	58,400
Aug 26, 2026	24.36	24.36	23.88	24.12	24.12	-2.90%	53,460
Aug 25, 2026	26.66	26.66	23.52	24.84	24.84	-8.54%	112,120
Aug 24, 2026	26.76	27.50	26.66	27.16	27.16	0.74%	72,050
Aug 21, 2026	33.64	28.82	26.50	26.96	26.96	-20.14%	195,390
Aug 20, 2026	41.68	41.68	33.58	33.76	33.76	-31.13%	120,730
Aug 19, 2026	48.86	49.44	48.80	49.02	49.02	8.50%	23,770
Aug 18, 2026	44.78	45.34	44.78	45.18	45.18	-6.15%	13,970
Aug 17, 2026	48.82	48.82	48.02	48.14	48.14	2.69%	8,430
Aug 14, 2026	46.00	46.98	46.00	46.88	46.88	-0.68%	24,690
Aug 13, 2026	47.60	47.60	46.94	47.20	47.20	1.33%	5,390
Aug 12, 2026	46.08	46.58	46.08	46.58	46.58	0.95%	5,000
Aug 11, 2026	45.64	46.22	45.58	46.14	46.14	8.72%	11,600
Aug 10, 2026	42.82	43.00	42.00	42.44	42.44	-8.61%	16,680
Aug 7, 2026	46.38	46.86	46.28	46.44	46.44	2.29%	23,510
Aug 6, 2026	46.22	46.22	44.96	45.40	45.40	-2.28%	34,210
Aug 5, 2026	49.84	49.84	45.60	46.46	46.46	-6.78%	76,260
Aug 4, 2026	49.68	49.94	49.36	49.84	49.84	-3.71%	10,170
Aug 3, 2026	52.00	52.00	50.10	51.76	51.76	6.72%	35,210
Jul 31, 2026	46.30	48.50	46.18	48.50	48.50	-4.49%	28,960
Jul 30, 2026	50.18	50.84	49.68	50.78	50.78	7.86%	6,710
Jul 29, 2026	47.98	48.56	47.08	47.08	47.08	-4.43%	36,160
Jul 28, 2026	50.00	50.00	48.80	49.26	49.26	-4.05%	14,890
Jul 27, 2026	52.40	52.40	50.66	51.34	51.34	1.02%	12,470
Jul 24, 2026	51.86	52.68	51.00	50.82	50.82	6.54%	38,140
Jul 23, 2026	46.72	47.70	46.72	47.70	47.70	2.67%	13,230
Jul 22, 2026	46.08	46.46	44.90	46.46	46.46	0.82%	9,920
Jul 21, 2026	49.80	49.80	46.08	46.08	46.08	-12.09%	26,250
Jul 20, 2026	51.46	52.68	51.16	52.42	52.42	-8.39%	28,630
Jul 17, 2026	54.44	57.60	54.44	57.22	57.22	11.32%	41,150
Jul 16, 2026	50.22	51.42	49.40	51.40	51.40	3.63%	20,370
Jul 15, 2026	49.08	49.98	48.12	49.60	49.60	-11.27%	29,660