HKG:7709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	110.00	110.00	93.96	98.34	98.34	-13.55%	121,725,200
Jun 9, 2026	99.94	119.60	99.94	113.75	113.75	15.37%	114,030,205
Jun 8, 2026	95.66	106.70	85.70	98.60	98.60	-7.76%	203,997,813
Jun 5, 2026	112.65	123.00	104.50	106.90	106.90	-19.32%	129,608,300
Jun 4, 2026	131.95	136.40	130.30	132.50	132.50	-9.37%	62,706,680
Jun 3, 2026	144.60	147.95	142.20	146.20	146.20	5.14%	31,994,660
Jun 2, 2026	136.75	142.55	129.80	139.05	139.05	-3.64%	85,245,330
Jun 1, 2026	141.80	148.65	141.10	144.30	144.30	4.83%	52,019,890
May 29, 2026	142.00	142.00	135.60	137.65	137.65	3.07%	51,932,190
May 28, 2026	134.45	137.40	121.30	133.55	133.55	0.79%	70,008,020
May 27, 2026	124.85	141.90	124.85	132.50	132.50	22.01%	95,114,000
May 26, 2026	110.55	112.50	107.35	108.60	108.60	11.94%	65,103,590
May 22, 2026	96.00	98.48	95.30	97.02	97.02	4.26%	43,923,310
May 21, 2026	93.62	98.88	92.04	93.06	93.06	13.74%	97,177,020
May 20, 2026	79.20	82.66	76.28	81.82	81.82	0.84%	84,548,870
May 19, 2026	83.50	85.12	78.68	81.14	81.14	-10.38%	82,652,770
May 18, 2026	86.00	95.94	86.00	90.54	90.54	-0.42%	64,158,710
May 15, 2026	103.80	104.00	83.76	90.92	90.92	-13.41%	113,990,300
May 14, 2026	106.00	106.20	101.50	105.00	105.00	-0.57%	40,863,940
May 13, 2026	95.04	106.85	95.04	105.60	105.60	14.81%	75,586,610
May 12, 2026	99.00	99.98	87.82	91.98	91.98	-5.18%	91,029,290
May 11, 2026	90.24	103.70	90.24	97.00	97.00	23.60%	95,071,870
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%	33,566,750
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%	118,828,900
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