HKG:9658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	13.18	13.25	12.78	12.97	12.97	-1.59%	378,802
Jan 20, 2026	13.07	13.19	12.87	13.18	13.18	1.46%	651,402
Jan 19, 2026	12.88	13.10	12.79	12.99	12.99	-0.54%	406,200
Jan 16, 2026	13.28	13.30	12.89	13.06	13.06	-1.58%	351,400
Jan 15, 2026	13.00	13.29	12.79	13.27	13.27	2.71%	985,525
Jan 14, 2026	12.68	13.06	12.58	12.92	12.92	2.70%	1,064,800
Jan 13, 2026	12.58	12.75	12.44	12.58	12.58	-	583,209
Jan 12, 2026	12.40	12.58	11.98	12.58	12.58	1.53%	1,238,740
Jan 9, 2026	12.66	12.80	12.39	12.39	12.39	-2.06%	488,400
Jan 8, 2026	12.92	12.92	12.60	12.65	12.65	-2.84%	467,546
Jan 7, 2026	12.97	13.09	12.81	13.02	13.02	1.01%	433,800
Jan 6, 2026	12.93	13.14	12.80	12.89	12.89	-	546,000
Jan 5, 2026	13.01	13.18	12.79	12.89	12.89	-2.86%	714,400
Jan 2, 2026	13.05	13.30	12.72	13.27	13.27	4.32%	193,140
Dec 31, 2025	12.98	13.00	12.72	12.72	12.72	-1.24%	318,000
Dec 30, 2025	13.23	13.23	12.88	12.88	12.88	-2.79%	552,900
Dec 29, 2025	12.97	13.38	12.97	13.25	13.25	1.53%	696,300
Dec 24, 2025	13.13	13.13	12.93	13.05	13.05	-0.46%	403,789
Dec 23, 2025	13.15	13.16	13.01	13.11	13.11	-0.68%	877,100
Dec 22, 2025	13.26	13.46	13.13	13.20	13.20	-0.90%	1,267,966
Dec 19, 2025	13.39	13.42	13.25	13.32	13.32	1.06%	296,400
Dec 18, 2025	13.39	13.55	13.18	13.18	13.18	-2.15%	488,500
Dec 17, 2025	13.61	13.78	13.46	13.47	13.47	-0.66%	234,000
Dec 16, 2025	13.60	13.72	13.32	13.56	13.56	-0.66%	419,751
Dec 15, 2025	13.67	14.00	13.58	13.65	13.65	-0.07%	448,500
Dec 12, 2025	13.60	13.89	13.46	13.66	13.66	1.26%	502,700
Dec 11, 2025	13.66	13.66	13.33	13.49	13.49	-1.39%	466,000
Dec 10, 2025	13.40	13.69	13.31	13.68	13.68	2.70%	551,700
Dec 9, 2025	13.91	13.91	13.31	13.32	13.32	-4.52%	863,862
Dec 8, 2025	14.30	14.31	13.92	13.95	13.95	-2.79%	1,207,536
Dec 5, 2025	14.32	14.42	14.05	14.35	14.35	-0.62%	731,100
Dec 4, 2025	14.36	14.46	14.35	14.44	14.44	0.35%	368,700
Dec 3, 2025	14.28	14.64	14.28	14.39	14.39	0.56%	221,346
Dec 2, 2025	14.28	14.40	14.09	14.31	14.31	0.21%	502,503
Dec 1, 2025	14.28	14.50	14.11	14.28	14.28	-1.18%	1,364,200
Nov 28, 2025	14.27	14.63	14.23	14.45	14.45	1.62%	997,190
Nov 27, 2025	14.08	14.23	13.33	14.22	14.22	0.14%	1,829,000
Nov 26, 2025	14.20	14.47	14.14	14.20	14.20	-	381,400
Nov 25, 2025	13.99	14.22	13.97	14.20	14.20	1.43%	512,831
Nov 24, 2025	13.59	14.00	13.48	14.00	14.00	4.09%	1,222,200
Nov 21, 2025	13.58	13.66	13.30	13.45	13.45	-2.18%	666,300
Nov 20, 2025	13.73	13.75	13.58	13.75	13.75	-	200,700
Nov 19, 2025	13.73	13.80	13.46	13.75	13.75	-0.36%	781,300
Nov 18, 2025	13.90	13.90	13.67	13.80	13.80	-0.72%	475,900
Nov 17, 2025	13.93	13.95	13.79	13.90	13.90	-0.14%	198,900
Nov 14, 2025	13.98	14.03	13.89	13.92	13.92	-0.43%	221,100
Nov 13, 2025	13.93	13.99	13.70	13.98	13.98	-0.07%	497,000
Nov 12, 2025	14.01	14.22	13.92	13.99	13.99	0.50%	839,934
Nov 11, 2025	14.30	14.30	13.76	13.92	13.92	-1.21%	424,000
Nov 10, 2025	13.36	14.15	13.36	14.09	14.09	5.46%	797,413