HKG:9658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	11.04	11.24	10.77	10.90	10.90	-2.68%	860,600
Aug 21, 2026	11.28	11.30	11.09	11.20	11.20	-	270,000
Aug 20, 2026	11.22	11.23	10.95	11.20	11.20	1.63%	271,922
Aug 19, 2026	11.26	11.26	10.90	11.02	11.02	-1.78%	329,700
Aug 18, 2026	11.18	11.38	11.18	11.22	11.22	-	215,100
Aug 17, 2026	11.00	11.22	11.00	11.22	11.22	2.19%	177,200
Aug 14, 2026	10.50	10.98	10.50	10.98	10.98	2.81%	364,800
Aug 13, 2026	10.60	10.68	10.47	10.68	10.68	-0.19%	230,400
Aug 12, 2026	10.63	10.71	10.44	10.70	10.70	1.13%	305,300
Aug 11, 2026	10.68	10.68	10.34	10.58	10.58	0.86%	295,012
Aug 10, 2026	10.51	10.60	10.41	10.49	10.49	0.10%	156,000
Aug 7, 2026	10.38	10.55	10.38	10.48	10.48	0.10%	139,500
Aug 6, 2026	10.79	10.79	10.41	10.47	10.47	-0.95%	86,300
Aug 5, 2026	10.70	10.70	10.42	10.57	10.57	-0.38%	141,200
Aug 4, 2026	10.51	10.64	10.38	10.61	10.61	-0.28%	136,700
Aug 3, 2026	10.85	11.05	10.50	10.64	10.64	-1.85%	266,400
Jul 31, 2026	11.00	11.00	10.80	10.84	10.84	-1.45%	133,200
Jul 30, 2026	10.98	11.08	10.91	11.00	11.00	0.18%	117,200
Jul 29, 2026	10.80	10.98	10.80	10.98	10.98	1.76%	200,400
Jul 28, 2026	10.80	10.80	10.50	10.79	10.79	2.18%	123,000
Jul 27, 2026	10.75	10.75	10.45	10.56	10.56	-0.38%	143,600
Jul 24, 2026	10.84	10.84	10.48	10.60	10.60	-1.76%	60,100
Jul 23, 2026	10.78	10.80	10.62	10.79	10.79	1.03%	98,400
Jul 22, 2026	10.73	10.80	10.59	10.68	10.68	-0.28%	87,900
Jul 21, 2026	10.71	10.72	10.49	10.71	10.71	0.75%	98,254
Jul 20, 2026	10.67	10.68	10.44	10.63	10.63	0.95%	139,500
Jul 17, 2026	10.76	10.76	10.38	10.53	10.53	-2.50%	154,300
Jul 16, 2026	10.20	10.80	10.20	10.80	10.80	6.40%	350,900
Jul 15, 2026	10.17	10.19	10.08	10.15	10.15	0.10%	197,000
Jul 14, 2026	9.91	10.14	9.83	10.14	10.14	2.32%	639,400
Jul 13, 2026	9.83	9.91	9.62	9.91	9.91	1.02%	245,100
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