HKG:7709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	33.10	34.06	31.00	31.50	31.50	-19.11%	239,595,635
Aug 5, 2026	39.50	41.50	38.50	38.94	38.94	4.96%	163,127,812
Aug 4, 2026	32.38	37.16	32.28	37.10	37.10	4.68%	265,416,421
Aug 3, 2026	36.88	37.94	35.20	35.44	35.44	-16.65%	180,331,104
Jul 31, 2026	29.16	103.00	29.16	42.52	42.52	67.67%	525,143,220
Jul 30, 2026	29.00	33.30	25.10	25.36	25.36	-22.45%	535,273,832
Jul 29, 2026	34.80	36.26	26.88	32.70	32.70	-13.99%	606,773,918
Jul 28, 2026	46.34	46.34	38.00	38.02	38.02	-30.24%	273,716,455
Jul 27, 2026	49.94	55.02	48.00	54.50	54.50	3.34%	116,142,084
Jul 24, 2026	56.22	57.20	50.64	52.74	52.74	-12.83%	117,171,191
Jul 23, 2026	61.50	62.00	56.38	60.50	60.50	8.50%	124,295,701
Jul 22, 2026	66.46	66.88	55.24	55.76	55.76	-3.53%	154,200,818
Jul 21, 2026	55.02	60.00	54.14	57.80	57.80	9.93%	172,469,235
Jul 20, 2026	51.52	56.92	50.44	52.58	52.58	17.37%	190,910,637
Jul 17, 2026	49.00	50.00	44.80	44.80	44.80	-20.68%	170,866,004
Jul 16, 2026	61.02	61.68	55.10	56.48	56.48	-21.32%	192,762,351