HKG:9637 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	28.98	29.48	27.48	27.86	27.86	-4.39%	240,600
Jul 27, 2026	28.92	29.26	28.00	29.14	29.14	0.76%	196,400
Jul 24, 2026	28.04	29.60	27.50	28.92	28.92	3.21%	255,700
Jul 23, 2026	27.84	28.74	27.58	28.02	28.02	-0.92%	223,600
Jul 22, 2026	29.16	29.16	27.92	28.28	28.28	-3.02%	87,000
Jul 21, 2026	28.14	29.42	27.92	29.16	29.16	3.62%	177,000
Jul 20, 2026	28.42	29.20	27.80	28.14	28.14	0.64%	106,900
Jul 17, 2026	28.80	28.80	27.44	27.96	27.96	-3.59%	466,200
Jul 16, 2026	29.20	30.88	28.26	29.00	29.00	-3.20%	180,700
Jul 15, 2026	27.86	31.00	27.32	29.96	29.96	7.54%	414,400
Jul 14, 2026	26.24	28.32	26.24	27.86	27.86	6.17%	269,567
Jul 13, 2026	30.78	30.78	26.20	26.24	26.24	-15.25%	1,402,400
Jul 10, 2026	30.06	31.04	27.68	30.96	30.96	2.99%	297,683
Jul 9, 2026	32.94	32.94	29.00	30.06	30.06	-8.74%	782,400
Jul 8, 2026	28.16	33.94	28.16	32.94	32.94	12.89%	1,213,800
Jul 7, 2026	29.02	29.76	27.74	29.18	29.18	0.48%	280,914
Jul 6, 2026	30.30	30.86	25.84	29.04	29.04	-4.10%	566,900
Jul 3, 2026	26.90	31.04	26.02	30.28	30.28	18.75%	1,271,300
Jul 2, 2026	39.04	39.04	22.72	25.50	25.50	-44.47%	8,269,705
Jun 30, 2026	45.40	46.82	44.78	45.92	45.92	-0.17%	2,433,120
Jun 29, 2026	42.00	46.00	40.50	46.00	46.00	103.54%	12,782,400
Jun 26, 2026	22.60	22.60	22.60	22.60	22.60	-	-