HKG:9191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.22	11.22	11.03	11.05	11.05	1.38%	10,000
Sep 21, 2026	10.92	10.92	10.82	10.90	10.90	-0.18%	1,175
Sep 18, 2026	10.89	10.92	10.80	10.92	10.92	4.20%	4,075
Sep 17, 2026	10.62	10.62	10.48	10.48	10.48	-1.41%	4,025
Sep 16, 2026	10.34	10.63	10.34	10.63	10.63	4.32%	12,025
Sep 15, 2026	9.95	10.25	9.95	10.19	10.19	1.39%	3,850
Sep 14, 2026	10.23	10.23	10.00	10.05	10.05	-1.95%	2,925
Sep 11, 2026	10.25	10.28	10.04	10.25	10.25	-1.44%	71,200
Sep 10, 2026	10.41	10.53	10.40	10.40	10.40	-1.05%	17,950
Sep 9, 2026	10.61	10.61	10.43	10.51	10.51	-0.28%	45,141
Sep 8, 2026	10.67	10.68	10.50	10.54	10.54	-1.03%	34,300
Sep 7, 2026	10.57	10.57	10.57	10.65	10.65	2.80%	3,475
Sep 4, 2026	10.81	10.81	10.36	10.36	10.36	-2.26%	8,550
Sep 3, 2026	10.74	10.74	10.55	10.60	10.60	-0.75%	37,350
Sep 2, 2026	10.83	10.85	10.60	10.68	10.68	-1.84%	31,625
Sep 1, 2026	11.14	11.14	10.88	10.88	10.88	-2.51%	18,725
Aug 31, 2026	11.10	11.17	10.80	11.16	11.16	0.54%	10,275
Aug 28, 2026	11.33	11.40	11.08	11.10	11.10	-1.33%	14,175
Aug 27, 2026	10.96	11.25	10.96	11.25	11.25	4.17%	11,575
Aug 26, 2026	10.67	10.88	10.67	10.80	10.80	0.84%	17,075
Aug 25, 2026	10.45	10.77	10.45	10.71	10.71	0.85%	10,400
Aug 24, 2026	11.11	11.11	10.45	10.62	10.62	-3.98%	52,400
Aug 21, 2026	11.09	11.23	11.04	11.06	11.06	0.36%	40,200
Aug 20, 2026	11.14	11.26	10.96	11.02	11.02	-0.54%	36,525
Aug 19, 2026	11.90	11.90	10.94	11.08	11.08	-6.58%	11,775
Aug 18, 2026	12.00	12.09	11.70	11.86	11.86	-1.17%	20,225
Aug 17, 2026	11.40	11.96	11.40	12.00	12.00	5.54%	17,375
Aug 14, 2026	11.31	11.48	11.24	11.37	11.37	0.09%	17,875
Aug 13, 2026	11.70	11.78	11.32	11.36	11.36	-0.79%	80,700
Aug 12, 2026	11.48	11.57	11.21	11.45	11.45	1.87%	6,650
Aug 11, 2026	11.41	11.45	11.15	11.24	11.24	-1.58%	58,500
Aug 10, 2026	11.45	11.45	11.23	11.42	11.42	-1.13%	17,425
Aug 7, 2026	11.15	11.55	11.07	11.55	11.55	3.40%	31,075
Aug 6, 2026	10.90	11.17	10.79	11.17	11.17	0.54%	19,150
Aug 5, 2026	10.72	11.23	10.72	11.11	11.11	6.72%	24,100
Aug 4, 2026	9.98	10.45	9.98	10.41	10.41	4.26%	13,695
Aug 3, 2026	10.82	10.82	9.97	9.99	9.99	-7.72%	27,600
Jul 31, 2026	11.52	11.59	10.81	10.82	10.82	3.05%	33,225
Jul 30, 2026	11.02	11.08	10.28	10.50	10.50	-5.23%	31,557
Jul 29, 2026	11.32	11.33	10.63	11.08	11.08	-2.12%	151,375
Jul 28, 2026	12.30	12.30	11.27	11.32	11.32	-7.97%	47,375
Jul 27, 2026	12.04	12.31	11.72	12.30	12.30	0.65%	14,125
Jul 24, 2026	12.19	12.22	11.97	12.22	12.22	0.25%	22,950
Jul 23, 2026	12.75	12.75	12.13	12.19	12.19	-3.94%	9,250
Jul 22, 2026	13.10	13.10	12.54	12.69	12.69	-0.63%	22,275
Jul 21, 2026	11.58	12.80	11.31	12.77	12.77	11.43%	63,800
Jul 20, 2026	11.63	12.00	11.23	11.46	11.46	-1.12%	18,775
Jul 17, 2026	12.64	12.64	11.49	11.59	11.59	-7.13%	86,466
Jul 16, 2026	13.15	13.31	12.42	12.48	12.48	-7.07%	39,900
Jul 15, 2026	14.08	14.08	13.36	13.43	13.43	-3.10%	67,600