HKG:7709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	20.12	20.80	19.07	19.19	19.19	2.73%	187,862,925
Oct 15, 2026	20.98	20.98	18.23	18.68	18.68	-24.31%	382,364,034
Oct 14, 2026	25.76	26.58	23.82	24.68	24.68	-5.44%	144,234,032
Oct 13, 2026	27.20	27.22	24.74	26.10	26.10	-17.98%	310,700,285
Oct 12, 2026	33.10	33.22	31.62	31.82	31.82	-10.11%	104,584,861
Oct 9, 2026	33.50	35.40	33.30	35.40	35.40	0.34%	40,267,065
Oct 8, 2026	37.78	38.38	35.02	35.28	35.28	-5.31%	75,788,533
Oct 7, 2026	38.30	38.54	36.88	37.26	37.26	-6.71%	78,248,701
Oct 6, 2026	40.46	40.88	39.34	39.94	39.94	-6.99%	62,988,491
Oct 5, 2026	42.58	43.38	42.48	42.94	42.94	1.75%	19,712,445
Oct 2, 2026	42.52	42.78	41.78	42.20	42.20	5.24%	82,589,181
Sep 30, 2026	41.20	41.42	39.60	40.10	40.10	0.25%	47,895,623
Sep 29, 2026	39.02	40.06	38.02	40.00	40.00	1.21%	51,175,441
Sep 28, 2026	40.00	40.58	39.48	39.52	39.52	-7.32%	69,487,871
Sep 25, 2026	42.52	42.66	41.52	42.64	42.64	0.28%	17,010,204
Sep 24, 2026	42.46	43.10	41.76	42.52	42.52	-3.01%	23,802,927
Sep 23, 2026	44.38	44.48	42.74	43.84	43.84	3.15%	61,881,844
Sep 22, 2026	46.64	47.00	42.06	42.50	42.50	-4.06%	97,628,484
Sep 21, 2026	44.50	44.90	43.88	44.30	44.30	2.31%	59,903,081
Sep 18, 2026	42.12	43.56	42.04	43.30	43.30	9.62%	119,075,992
Sep 17, 2026	39.48	39.94	38.50	39.50	39.50	0.97%	60,182,201
Sep 16, 2026	37.60	39.66	37.36	39.12	39.12	6.42%	69,327,966
Sep 15, 2026	37.74	38.36	35.84	36.76	36.76	-0.70%	79,999,043
Sep 14, 2026	37.18	39.06	36.48	37.02	37.02	-13.67%	133,957,816
Sep 11, 2026	40.96	43.16	40.50	42.88	42.88	-2.77%	83,358,231
Sep 10, 2026	43.08	45.46	42.42	44.10	44.10	-1.03%	99,485,587
Sep 9, 2026	44.54	45.84	43.86	44.56	44.56	6.86%	111,509,165
Sep 8, 2026	44.04	46.34	41.38	41.70	41.70	1.56%	213,967,173
Sep 7, 2026	39.72	41.50	39.26	41.06	41.06	16.12%	163,332,180
Sep 4, 2026	35.40	37.10	34.66	35.36	35.36	5.87%	120,594,224
Sep 3, 2026	35.20	35.52	31.84	33.40	33.40	-2.96%	139,581,316
Sep 2, 2026	35.52	35.52	34.18	34.42	34.42	-7.17%	96,866,838
Sep 1, 2026	38.24	38.28	36.78	37.08	37.08	1.04%	85,207,484
Aug 31, 2026	33.62	37.22	33.60	36.70	36.70	0.71%	120,159,676
Aug 28, 2026	38.50	38.92	36.20	36.44	36.44	-8.76%	109,366,364
Aug 27, 2026	39.40	40.78	38.66	39.94	39.94	6.51%	129,758,560
Aug 26, 2026	37.90	39.84	36.92	37.50	37.50	0.70%	138,198,939
Aug 25, 2026	32.90	38.16	32.52	37.24	37.24	1.47%	161,411,200
Aug 24, 2026	41.24	41.24	36.66	36.70	36.70	-7.42%	160,572,054
Aug 21, 2026	40.00	41.46	39.30	39.64	39.64	5.31%	204,951,554
Aug 20, 2026	37.40	38.68	36.68	37.64	37.64	3.24%	224,591,246
Aug 19, 2026	32.50	36.74	29.66	36.46	36.46	-1.19%	352,376,395
Aug 18, 2026	42.50	43.16	36.66	36.90	36.90	-9.56%	290,196,816
Aug 17, 2026	38.02	41.70	37.40	40.80	40.80	10.45%	110,560,034
Aug 14, 2026	36.88	37.56	36.08	36.94	36.94	10.01%	183,786,960
Aug 13, 2026	36.02	36.10	33.58	33.58	33.58	6.54%	215,429,568
Aug 12, 2026	29.52	33.00	29.38	31.52	31.52	12.17%	250,830,372
Aug 11, 2026	27.54	29.04	27.10	28.10	28.10	-2.09%	152,421,876
Aug 10, 2026	29.38	29.62	27.50	28.70	28.70	-7.60%	169,005,779
Aug 7, 2026	29.22	31.08	28.04	31.06	31.06	-1.40%	322,215,680