HKG:9658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	11.00	11.00	10.68	10.77	10.77	-2.53%	555,700
Apr 24, 2026	11.13	11.13	10.91	11.05	11.05	-0.27%	199,500
Apr 23, 2026	11.16	11.22	11.02	11.08	11.08	-2.29%	353,700
Apr 22, 2026	11.24	11.34	11.10	11.34	11.34	1.16%	112,100
Apr 21, 2026	11.17	11.29	11.12	11.21	11.21	0.45%	172,100
Apr 20, 2026	11.31	11.31	11.15	11.16	11.16	-1.24%	203,500
Apr 17, 2026	11.50	11.52	11.27	11.30	11.30	-1.82%	233,600
Apr 16, 2026	11.31	11.51	11.28	11.51	11.51	1.77%	422,540
Apr 15, 2026	11.60	11.64	11.14	11.31	11.31	-2.42%	447,500
Apr 14, 2026	11.26	11.59	11.26	11.59	11.59	1.13%	272,100
Apr 13, 2026	11.42	11.55	11.25	11.46	11.46	-1.04%	307,000
Apr 10, 2026	11.30	11.60	11.21	11.58	11.58	4.32%	393,600
Apr 9, 2026	11.27	11.31	11.08	11.10	11.10	-1.42%	430,300
Apr 8, 2026	11.45	11.50	11.26	11.26	11.26	0.72%	539,400
Apr 2, 2026	11.48	11.48	11.14	11.18	11.18	-2.95%	519,600
Apr 1, 2026	11.80	11.99	11.08	11.52	11.52	-2.78%	1,636,600
Mar 31, 2026	11.99	11.99	11.71	11.85	11.85	0.68%	135,004
Mar 30, 2026	12.00	12.00	11.66	11.77	11.77	-2.40%	234,000
Mar 27, 2026	11.71	12.15	11.71	12.06	12.06	1.69%	210,800
Mar 26, 2026	12.16	12.18	11.66	11.86	11.86	-2.47%	253,200
Mar 25, 2026	12.03	12.16	11.89	12.16	12.16	1.33%	135,040
Mar 24, 2026	11.59	12.00	11.59	12.00	12.00	3.63%	402,408
Mar 23, 2026	11.80	11.94	11.51	11.58	11.58	-3.26%	1,045,423
Mar 20, 2026	12.11	12.11	11.73	11.97	11.97	-0.33%	1,643,122
Mar 19, 2026	12.05	12.13	11.98	12.01	12.01	-0.33%	322,925
Mar 18, 2026	12.32	12.43	12.05	12.05	12.05	-1.63%	474,622
Mar 17, 2026	12.24	12.51	12.22	12.25	12.25	0.08%	281,150
Mar 16, 2026	12.39	12.47	12.20	12.24	12.24	-1.29%	286,906