HKG:9658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.79	9.96	9.64	9.81	9.81	0.20%	396,000
Jul 9, 2026	10.08	10.08	9.50	9.79	9.79	-0.51%	790,300
Jul 8, 2026	9.87	10.04	9.75	9.84	9.84	0.31%	341,700
Jul 7, 2026	9.80	9.89	9.75	9.81	9.81	-0.10%	229,000
Jul 6, 2026	9.80	9.84	9.60	9.82	9.82	1.97%	325,100
Jul 3, 2026	9.23	9.72	9.22	9.63	9.63	2.56%	280,163
Jul 2, 2026	9.40	9.46	9.23	9.39	9.39	2.40%	360,700
Jun 30, 2026	9.48	9.48	9.16	9.17	9.17	-3.27%	585,199
Jun 29, 2026	9.42	9.54	9.27	9.48	9.48	1.50%	923,978
Jun 26, 2026	9.70	9.70	9.24	9.34	9.34	-3.31%	426,500
Jun 25, 2026	9.69	9.70	9.46	9.66	9.66	0.42%	255,000
Jun 24, 2026	9.64	9.72	9.54	9.62	9.62	0.42%	155,500
Jun 23, 2026	10.02	10.02	9.34	9.58	9.58	-3.72%	1,030,600
Jun 22, 2026	10.28	10.28	9.90	9.95	9.95	-2.16%	717,100
Jun 18, 2026	10.06	10.27	10.01	10.17	10.17	0.49%	696,400
Jun 17, 2026	10.30	10.30	10.08	10.12	10.12	-1.65%	349,981
Jun 16, 2026	10.54	10.54	10.25	10.29	10.29	-2.56%	294,775
Jun 15, 2026	10.60	10.79	10.44	10.56	10.56	0.48%	244,400
Jun 12, 2026	10.50	10.56	10.23	10.51	10.51	-0.76%	472,343
Jun 11, 2026	10.70	10.70	10.26	10.59	10.59	-0.09%	742,200
Jun 10, 2026	10.38	11.05	10.38	10.60	10.60	3.01%	1,548,002
Jun 9, 2026	10.34	13.16	10.05	10.29	10.29	1.18%	7,951,800
Jun 8, 2026	10.28	10.40	10.07	10.17	10.17	-2.77%	464,381
Jun 5, 2026	10.32	10.48	10.29	10.46	10.46	0.48%	286,000
Jun 4, 2026	10.40	10.66	10.30	10.41	10.41	-1.51%	115,800
Jun 3, 2026	10.40	10.57	10.30	10.57	10.57	0.09%	282,200
Jun 2, 2026	10.42	10.63	10.42	10.56	10.56	-	192,100
Jun 1, 2026	10.55	10.68	10.41	10.56	10.56	2.92%	220,800
May 29, 2026	10.41	10.77	10.26	10.26	10.26	-4.74%	1,193,970
May 28, 2026	10.34	10.79	10.15	10.77	10.77	2.67%	1,148,280
May 27, 2026	10.84	11.01	10.31	10.49	10.49	-4.46%	460,600
May 26, 2026	10.77	11.15	10.14	10.98	10.98	1.95%	1,101,775
May 22, 2026	11.05	11.08	10.68	10.77	10.77	-0.09%	590,547
May 21, 2026	10.70	11.59	10.75	10.78	10.78	2.28%	969,700
May 20, 2026	10.83	10.83	10.40	10.54	10.54	-0.94%	377,000
May 19, 2026	10.92	10.98	10.54	10.64	10.64	-1.02%	364,000
May 18, 2026	11.31	11.31	10.68	10.75	10.75	-4.87%	464,000
May 15, 2026	11.42	11.57	11.18	11.30	11.30	-0.96%	414,900
May 14, 2026	11.53	11.86	11.22	11.41	11.41	-3.22%	758,900
May 13, 2026	11.00	11.82	10.88	11.79	11.79	6.79%	1,294,572
May 12, 2026	10.62	11.04	10.60	11.04	11.04	2.99%	491,000
May 11, 2026	10.56	10.76	10.33	10.72	10.72	1.13%	358,428
May 8, 2026	10.74	10.75	10.60	10.60	10.60	-1.03%	292,292
May 7, 2026	10.69	10.84	10.62	10.71	10.71	0.28%	259,500
May 6, 2026	10.86	10.86	10.66	10.68	10.68	-3.61%	422,537
May 5, 2026	11.08	11.08	10.69	11.08	11.08	2.12%	131,584
May 4, 2026	10.88	11.13	10.75	10.85	10.85	1.12%	92,000
Apr 30, 2026	10.78	10.88	10.65	10.73	10.73	-1.11%	214,900
Apr 29, 2026	10.73	10.92	10.73	10.85	10.85	1.31%	211,200
Apr 28, 2026	10.66	10.74	10.60	10.71	10.71	-0.56%	267,200