HKG:9611 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	21.20	21.20	20.34	20.58	20.58	-3.29%	332,100
Sep 10, 2026	21.54	22.28	21.20	21.28	21.28	-2.30%	210,700
Sep 9, 2026	22.10	22.34	21.60	21.78	21.78	-0.64%	88,200
Sep 8, 2026	22.50	22.50	21.90	21.92	21.92	-2.66%	167,900
Sep 7, 2026	22.80	23.10	22.52	22.52	22.52	-1.23%	105,000
Sep 4, 2026	22.28	23.46	22.28	22.80	22.80	3.54%	836,300
Sep 3, 2026	22.24	22.24	21.76	22.02	22.02	1.94%	223,100
Sep 2, 2026	22.20	22.40	21.44	21.60	21.60	-2.96%	380,600
Sep 1, 2026	22.92	23.06	22.20	22.26	22.26	-3.64%	457,300
Aug 31, 2026	22.42	23.16	22.16	23.10	23.10	2.30%	436,500
Aug 28, 2026	23.12	23.26	22.38	22.58	22.58	-2.50%	288,500
Aug 27, 2026	22.68	23.30	22.36	23.16	23.16	3.39%	561,200
Aug 26, 2026	22.50	22.64	22.34	22.40	22.40	0.54%	139,300
Aug 25, 2026	22.02	22.64	21.90	22.28	22.28	-	203,100
Aug 24, 2026	23.20	23.20	22.02	22.28	22.28	-3.97%	266,600
Aug 21, 2026	22.88	23.86	22.56	23.20	23.20	1.40%	648,100
Aug 20, 2026	22.10	23.20	21.62	22.88	22.88	6.42%	876,500
Aug 19, 2026	22.40	22.56	21.34	21.50	21.50	-4.87%	899,200
Aug 18, 2026	23.62	23.64	22.30	22.60	22.60	-6.30%	1,584,600
Aug 17, 2026	23.14	24.28	22.70	24.12	24.12	4.60%	2,476,000
Aug 14, 2026	28.00	28.50	22.26	23.06	23.06	-10.55%	6,381,200
Aug 13, 2026	23.16	25.90	23.16	25.78	25.78	11.51%	2,128,100
Aug 12, 2026	23.02	23.26	22.68	23.12	23.12	1.40%	376,100
Aug 11, 2026	22.92	23.20	22.56	22.80	22.80	-1.89%	365,400
Aug 10, 2026	22.20	23.52	21.80	23.24	23.24	4.68%	701,700
Aug 7, 2026	21.82	22.28	21.62	22.20	22.20	1.65%	213,600
Aug 6, 2026	21.76	22.14	21.58	21.84	21.84	-1.62%	152,100
Aug 5, 2026	21.62	22.50	21.62	22.20	22.20	3.06%	432,400
Aug 4, 2026	21.18	21.68	21.14	21.54	21.54	0.84%	169,200
Aug 3, 2026	21.68	21.68	20.16	21.36	21.36	-0.19%	1,053,400
Jul 31, 2026	21.88	21.88	21.06	21.40	21.40	1.71%	590,100
Jul 30, 2026	21.70	22.28	21.00	21.04	21.04	-4.97%	311,400
Jul 29, 2026	22.00	22.64	21.80	22.14	22.14	-0.63%	252,400
Jul 28, 2026	21.56	22.52	21.56	22.28	22.28	3.24%	769,000
Jul 27, 2026	21.70	21.70	20.98	21.58	21.58	2.08%	129,300
Jul 24, 2026	21.26	21.76	20.88	21.14	21.14	-2.13%	156,500
Jul 23, 2026	21.36	21.86	21.26	21.60	21.60	-0.64%	239,000
Jul 22, 2026	22.28	22.28	21.30	21.74	21.74	-0.82%	257,600
Jul 21, 2026	21.92	22.06	21.24	21.92	21.92	3.40%	254,400
Jul 20, 2026	21.34	21.48	20.82	21.20	21.20	-0.66%	445,600
Jul 17, 2026	23.34	23.34	21.20	21.34	21.34	-5.99%	633,300
Jul 16, 2026	23.54	24.50	22.62	22.70	22.70	-1.13%	1,147,300
Jul 15, 2026	23.00	23.22	22.66	22.96	22.96	-0.17%	128,000
Jul 14, 2026	21.78	23.56	21.52	23.00	23.00	4.26%	781,600
Jul 13, 2026	24.46	24.46	21.92	22.06	22.06	-4.50%	420,100
Jul 10, 2026	22.62	24.42	22.62	23.10	23.10	-0.35%	517,000
Jul 9, 2026	22.90	23.42	22.32	23.18	23.18	3.30%	878,400
Jul 8, 2026	22.22	22.96	21.92	22.44	22.44	3.41%	734,500
Jul 7, 2026	22.20	22.58	21.56	21.70	21.70	-2.43%	302,500
Jul 6, 2026	23.42	23.42	21.88	22.24	22.24	-3.81%	579,000