HKG:9637 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	26.68	29.00	25.68	28.58	28.58	7.20%	533,470
Oct 6, 2026	26.30	27.10	25.76	26.66	26.66	1.37%	234,168
Oct 5, 2026	25.40	26.90	25.30	26.30	26.30	3.54%	227,352
Oct 2, 2026	24.88	25.54	24.60	25.40	25.40	1.68%	206,700
Sep 30, 2026	24.96	25.78	24.56	24.98	24.98	1.13%	459,734
Sep 29, 2026	24.12	25.28	23.54	24.70	24.70	5.38%	631,600
Sep 28, 2026	24.82	24.82	23.12	23.44	23.44	-5.41%	517,300
Sep 25, 2026	26.00	26.30	24.22	24.78	24.78	-4.32%	224,900
Sep 24, 2026	25.68	25.90	24.80	25.90	25.90	0.78%	447,600
Sep 23, 2026	26.40	26.84	25.70	25.70	25.70	-2.13%	278,900
Sep 22, 2026	26.30	28.40	26.14	26.26	26.26	-1.87%	728,500
Sep 21, 2026	26.36	27.70	25.70	26.76	26.76	5.27%	1,042,900
Sep 18, 2026	26.60	27.50	24.70	25.42	25.42	-2.46%	846,592
Sep 17, 2026	24.12	26.40	23.14	26.06	26.06	8.04%	1,053,500
Sep 16, 2026	23.50	24.92	22.68	24.12	24.12	2.29%	1,184,800
Sep 15, 2026	23.68	27.50	22.78	23.58	23.58	2.52%	2,730,220
Sep 14, 2026	24.06	24.78	22.48	23.00	23.00	-4.25%	350,700
Sep 11, 2026	25.00	25.30	23.82	24.02	24.02	-3.92%	563,400
Sep 10, 2026	26.96	26.96	24.50	25.00	25.00	-2.87%	772,700
Sep 9, 2026	28.98	28.98	24.06	25.74	25.74	-8.01%	1,582,700
Sep 8, 2026	26.90	28.94	26.90	27.98	27.98	4.01%	1,060,792
Sep 7, 2026	29.12	29.12	25.80	26.90	26.90	-6.60%	2,845,723
Sep 4, 2026	28.42	29.32	28.10	28.80	28.80	1.05%	616,300
Sep 3, 2026	28.76	29.90	27.26	28.50	28.50	-1.38%	329,240
Sep 2, 2026	30.20	30.68	27.54	28.90	28.90	-5.12%	718,600
Sep 1, 2026	31.24	32.78	30.46	30.46	30.46	-3.24%	302,600
Aug 31, 2026	30.64	32.00	30.44	31.48	31.48	0.70%	233,502
Aug 28, 2026	31.00	31.72	30.02	31.26	31.26	0.39%	241,496
Aug 27, 2026	32.86	33.62	31.00	31.14	31.14	-5.64%	569,100
Aug 26, 2026	34.24	34.36	33.00	33.00	33.00	-2.65%	585,500
Aug 25, 2026	31.14	34.78	31.14	33.90	33.90	4.44%	488,600
Aug 24, 2026	32.78	34.80	31.62	32.46	32.46	-1.99%	282,700
Aug 21, 2026	33.30	34.00	32.26	33.12	33.12	-0.66%	301,300
Aug 20, 2026	33.00	35.46	33.00	33.34	33.34	0.48%	287,285
Aug 19, 2026	33.50	34.18	31.54	33.18	33.18	-2.35%	327,400
Aug 18, 2026	33.50	34.34	32.42	33.98	33.98	0.71%	192,452
Aug 17, 2026	33.00	33.74	31.20	33.74	33.74	0.78%	265,300
Aug 14, 2026	34.42	34.42	32.88	33.48	33.48	-1.70%	196,734
Aug 13, 2026	35.50	35.80	33.64	34.06	34.06	-5.23%	360,000
Aug 12, 2026	36.00	37.26	34.20	35.94	35.94	-1.53%	424,700
Aug 11, 2026	36.00	37.94	34.28	36.50	36.50	1.73%	430,200
Aug 10, 2026	32.76	35.88	31.84	35.88	35.88	9.79%	1,286,000
Aug 7, 2026	32.66	33.68	31.52	32.68	32.68	-	234,400
Aug 6, 2026	32.98	33.80	31.16	32.68	32.68	-1.57%	278,416
Aug 5, 2026	28.90	33.80	28.90	33.20	33.20	13.00%	950,608
Aug 4, 2026	29.40	30.48	29.02	29.38	29.38	-0.34%	212,400
Aug 3, 2026	27.74	29.48	27.74	29.48	29.48	8.22%	198,153
Jul 31, 2026	28.00	28.38	27.12	27.24	27.24	-2.16%	174,300
Jul 30, 2026	26.64	28.16	26.26	27.84	27.84	3.11%	166,000
Jul 29, 2026	27.86	29.30	26.22	27.00	27.00	-3.09%	343,469