HKG:9658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	12.79	12.79	12.40	12.40	12.40	-2.29%	244,100
Mar 12, 2026	12.97	12.97	12.50	12.69	12.69	-0.31%	342,080
Mar 11, 2026	13.00	13.07	12.66	12.73	12.73	-0.62%	355,516
Mar 10, 2026	13.10	13.10	12.71	12.81	12.81	-1.76%	472,000
Mar 9, 2026	13.13	13.28	12.80	13.04	13.04	-2.69%	325,400
Mar 6, 2026	13.15	13.43	13.06	13.40	13.40	1.98%	256,000
Mar 5, 2026	13.43	13.50	13.11	13.14	13.14	-0.98%	169,200
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