HKG:7709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	76.42	79.76	72.76	78.48	78.48	2.08%	69,466,500
May 7, 2026	69.58	77.62	68.10	76.88	76.88	6.93%	54,793,930
May 6, 2026	69.00	72.84	69.00	71.90	71.90	19.83%	70,704,920
May 5, 2026	58.54	60.60	58.40	60.00	60.00	2.49%	20,834,300
May 4, 2026	52.76	59.20	52.76	58.54	58.54	22.98%	58,431,030
Apr 30, 2026	48.52	48.98	46.60	47.60	47.60	0.42%	27,658,410
Apr 29, 2026	48.00	48.40	46.88	47.40	47.40	0.72%	33,023,080
Apr 28, 2026	49.82	50.10	47.06	47.06	47.06	-	32,313,490
Apr 27, 2026	46.60	49.00	46.60	47.06	47.06	10.26%	45,201,520
Apr 24, 2026	42.46	43.12	40.90	42.68	42.68	0.42%	33,375,150
Apr 23, 2026	43.36	44.00	39.84	42.50	42.50	-1.67%	76,251,200
Apr 22, 2026	41.82	43.22	40.74	43.22	43.22	1.17%	35,713,010
Apr 21, 2026	42.62	43.14	41.44	42.72	42.72	9.48%	48,480,110
Apr 20, 2026	38.72	39.60	38.66	39.02	39.02	5.46%	39,878,180
Apr 17, 2026	37.78	37.94	36.10	37.00	37.00	-3.85%	33,566,759
Apr 16, 2026	38.48	38.94	37.54	38.48	38.48	4.28%	35,307,300
Apr 15, 2026	39.40	39.42	36.80	36.90	36.90	4.12%	73,381,690
Apr 14, 2026	35.76	36.32	34.74	35.44	35.44	13.95%	69,896,930
Apr 13, 2026	30.70	31.46	30.30	31.10	31.10	3.05%	52,436,330
Apr 10, 2026	31.14	31.58	30.04	30.18	30.18	5.01%	56,723,130
Apr 9, 2026	29.50	30.00	28.40	28.74	28.74	-7.47%	69,118,900
Apr 8, 2026	24.42	32.26	24.42	31.06	31.06	46.23%	213,513,300
Apr 2, 2026	23.20	23.20	20.10	21.24	21.24	-11.50%	118,828,965
Apr 1, 2026	23.36	24.84	23.22	24.00	24.00	18.11%	127,047,500
Mar 31, 2026	20.78	22.46	19.84	20.32	20.32	-13.38%	145,890,600
Mar 30, 2026	23.18	24.18	23.10	23.46	23.46	-10.46%	122,017,200
Mar 27, 2026	25.00	27.14	24.58	26.20	26.20	-4.31%	112,274,200
Mar 26, 2026	28.52	28.72	26.80	27.38	27.38	-12.47%	92,989,620
Mar 25, 2026	33.54	33.86	30.54	31.28	31.28	1.16%	92,361,194
Mar 24, 2026	28.56	31.06	27.64	30.92	30.92	14.01%	98,123,640
Mar 23, 2026	28.12	28.94	26.66	27.12	27.12	-14.61%	101,120,107
Mar 20, 2026	32.56	33.32	31.48	31.76	31.76	-1.43%	70,583,960
Mar 19, 2026	32.50	34.68	31.96	32.22	32.22	-9.03%	91,080,050
Mar 18, 2026	32.66	35.82	32.18	35.42	35.42	17.67%	90,890,970
Mar 17, 2026	31.64	32.18	29.60	30.10	30.10	0.47%	64,445,300
Mar 16, 2026	28.40	30.58	27.62	29.96	29.96	13.48%	92,027,480
Mar 13, 2026	26.80	27.74	26.22	26.40	26.40	-7.37%	71,692,640
Mar 12, 2026	28.78	29.54	27.44	28.50	28.50	-0.77%	59,089,270
Mar 11, 2026	30.00	31.24	28.40	28.72	28.72	-0.62%	83,437,680
Mar 10, 2026	27.22	29.20	26.94	28.90	28.90	22.04%	136,259,400
Mar 9, 2026	24.20	24.56	17.00	23.68	23.68	-16.80%	213,731,900
Mar 6, 2026	26.80	28.92	26.42	28.46	28.46	-4.69%	75,610,120
Mar 5, 2026	28.84	31.76	28.84	29.86	29.86	19.06%	145,480,800
Mar 4, 2026	28.26	29.68	24.32	25.08	25.08	-19.56%	231,468,200
Mar 3, 2026	36.80	37.12	28.42	31.18	31.18	-14.81%	108,637,700
Mar 2, 2026	37.70	39.52	36.50	36.60	36.60	-7.90%	35,997,210
Feb 27, 2026	38.78	42.00	38.32	39.74	39.74	-7.15%	59,412,830
Feb 26, 2026	37.74	43.06	36.88	42.80	42.80	14.44%	60,932,840
Feb 25, 2026	36.62	37.76	35.90	37.40	37.40	5.89%	50,133,630
Feb 24, 2026	33.62	35.64	33.62	35.32	35.32	9.83%	43,546,580