HKG:9658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	13.43	13.50	13.20	13.24	-	-0.23%	115,200
Mar 4, 2026	13.20	13.32	12.80	13.27	13.27	-0.08%	410,000
Mar 3, 2026	13.35	13.64	13.19	13.28	13.28	-0.52%	315,300
Mar 2, 2026	13.22	13.35	13.00	13.35	13.35	-0.07%	375,413
Feb 27, 2026	13.73	13.82	13.36	13.36	13.36	-2.48%	343,800
Feb 26, 2026	13.75	13.99	13.52	13.70	13.70	-0.36%	312,200
Feb 25, 2026	13.43	13.82	13.43	13.75	13.75	3.00%	314,300
Feb 24, 2026	13.50	13.50	13.08	13.35	13.35	0.68%	299,100
Feb 23, 2026	12.58	13.38	12.58	13.26	13.26	-1.27%	72,100
Feb 20, 2026	13.77	13.77	13.16	13.43	13.43	-2.47%	113,200
Feb 16, 2026	13.88	14.00	13.68	13.77	13.77	-0.15%	78,400
Feb 13, 2026	13.27	13.80	13.18	13.79	13.79	3.30%	400,880
Feb 12, 2026	13.66	13.66	13.31	13.35	13.35	-0.82%	291,200
Feb 11, 2026	13.65	13.65	13.45	13.46	13.46	-1.25%	178,100
Feb 10, 2026	13.78	13.78	13.33	13.63	13.63	-0.37%	408,752
Feb 9, 2026	13.14	13.68	13.09	13.68	13.68	4.51%	677,510
Feb 6, 2026	13.33	13.44	13.07	13.09	13.09	-1.65%	335,320
Feb 5, 2026	12.74	13.31	12.74	13.31	13.31	4.64%	927,530
Feb 4, 2026	12.80	12.88	12.45	12.72	12.72	-0.78%	332,300
Feb 3, 2026	12.60	12.98	12.60	12.82	12.82	0.23%	152,700
Feb 2, 2026	12.98	12.98	12.52	12.79	12.79	-0.08%	627,700
Jan 30, 2026	13.04	13.08	12.69	12.80	12.80	-2.29%	484,300
Jan 29, 2026	12.53	13.10	12.53	13.10	13.10	2.66%	507,400
Jan 28, 2026	12.61	12.77	12.52	12.76	12.76	0.24%	266,602
Jan 27, 2026	12.81	12.89	12.66	12.73	12.73	0.08%	134,300
Jan 26, 2026	13.02	13.02	12.65	12.72	12.72	-2.30%	358,200
Jan 23, 2026	13.04	13.05	12.89	13.02	13.02	-0.15%	118,100
Jan 22, 2026	12.98	13.04	12.95	13.04	13.04	0.54%	191,200
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