HKG:9611 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	25.76	26.02	24.68	24.86	-	-3.19%	382,900
May 11, 2026	24.46	26.16	23.80	25.68	25.68	6.82%	2,629,800
May 8, 2026	22.78	24.52	22.72	24.04	24.04	5.44%	1,542,700
May 7, 2026	22.00	23.04	21.68	22.80	22.80	5.17%	1,059,500
May 6, 2026	21.96	22.18	21.00	21.68	21.68	0.56%	935,600
May 5, 2026	21.56	22.48	21.08	21.56	21.56	-	265,000
May 4, 2026	21.84	22.34	21.44	21.56	21.56	-1.28%	179,800
Apr 30, 2026	21.68	22.60	21.54	21.84	21.84	-0.64%	1,111,000
Apr 29, 2026	21.10	21.98	21.00	21.98	21.98	3.68%	896,100
Apr 28, 2026	22.38	22.38	21.10	21.20	21.20	-5.27%	864,000
Apr 27, 2026	21.18	23.40	20.70	22.38	22.38	7.70%	2,712,500
Apr 24, 2026	21.58	21.70	20.70	20.78	20.78	-3.89%	747,000
Apr 23, 2026	22.80	22.80	21.50	21.62	21.62	-5.18%	924,400
Apr 22, 2026	23.54	23.54	22.60	22.80	22.80	-4.44%	697,600
Apr 21, 2026	24.68	24.78	23.04	23.86	23.86	-3.87%	1,020,100
Apr 20, 2026	25.00	25.20	24.54	24.82	24.82	-0.48%	959,884
Apr 17, 2026	25.00	25.16	24.10	24.94	24.94	-0.24%	898,100
Apr 16, 2026	24.66	25.26	24.64	25.00	25.00	1.96%	589,600
Apr 15, 2026	25.58	25.74	24.52	24.52	24.52	-4.22%	815,500
Apr 14, 2026	23.90	25.68	23.90	25.60	25.60	7.83%	1,432,100
Apr 13, 2026	24.12	24.12	23.52	23.74	23.74	-1.58%	264,200
Apr 10, 2026	24.00	24.64	23.72	24.12	24.12	1.26%	394,100
Apr 9, 2026	24.34	24.42	23.76	23.82	23.82	-2.78%	387,000
Apr 8, 2026	23.44	24.58	23.44	24.50	24.50	5.60%	1,039,100
Apr 2, 2026	23.78	24.08	23.04	23.20	23.20	-2.44%	450,100
Apr 1, 2026	23.60	24.04	23.34	23.78	23.78	2.77%	428,300
Mar 31, 2026	22.38	23.56	22.38	23.14	23.14	3.40%	895,200
Mar 30, 2026	22.88	22.88	22.02	22.38	22.38	-1.67%	302,200
Mar 27, 2026	22.30	23.46	22.30	22.76	22.76	0.62%	360,400
Mar 26, 2026	23.78	24.00	22.50	22.62	22.62	-4.88%	635,800
Mar 25, 2026	22.30	23.98	22.30	23.78	23.78	7.31%	1,113,900
Mar 24, 2026	22.00	22.34	21.66	22.16	22.16	2.12%	668,600
Mar 23, 2026	23.54	23.58	21.64	21.70	21.70	-8.05%	1,044,200
Mar 20, 2026	23.90	24.58	23.52	23.60	23.60	-1.26%	648,900
Mar 19, 2026	24.10	24.84	23.78	23.90	23.90	-0.99%	691,100
Mar 18, 2026	24.18	24.34	23.82	24.14	24.14	1.43%	412,800
Mar 17, 2026	24.78	24.78	23.74	23.80	23.80	-3.95%	615,300
Mar 16, 2026	23.70	24.78	23.70	24.78	24.78	4.29%	748,700
Mar 13, 2026	24.40	24.40	23.72	23.76	23.76	-2.70%	816,000
Mar 12, 2026	24.60	24.80	24.00	24.42	24.42	-0.57%	732,000
Mar 11, 2026	25.20	25.70	24.56	24.56	24.56	-2.54%	854,100
Mar 10, 2026	25.00	25.50	24.86	25.20	25.20	1.78%	902,400
Mar 9, 2026	25.80	25.80	23.80	24.76	24.76	-4.03%	1,733,900
Mar 6, 2026	24.54	26.52	24.32	25.80	25.80	4.62%	1,427,600
Mar 5, 2026	24.92	26.32	24.66	24.66	24.66	1.48%	1,228,600
Mar 4, 2026	24.46	25.64	24.10	24.30	24.30	-2.02%	1,014,800
Mar 3, 2026	27.06	27.54	24.80	24.80	24.80	-8.22%	1,178,900
Mar 2, 2026	28.70	28.90	27.02	27.02	27.02	-7.59%	984,400
Feb 27, 2026	30.52	30.66	29.22	29.24	29.24	-3.18%	1,180,900
Feb 26, 2026	29.98	30.80	29.62	30.20	30.20	1.14%	1,174,800