HKG:9686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.01	1.01	1.01	1.00	1.00	1.01%	10,000
Jun 17, 2026	0.99	0.99	0.95	0.99	0.99	-	14,000
Jun 16, 2026	1.00	1.00	0.95	0.99	0.99	2.06%	12,000
Jun 15, 2026	0.97	1.00	0.97	0.97	0.97	-3.96%	43,500
Jun 12, 2026	1.02	1.02	0.97	1.01	1.01	-	111,500
Jun 11, 2026	1.02	1.02	0.97	1.01	1.01	-	89,500
Jun 10, 2026	1.02	1.02	0.92	1.01	1.01	-	89,500
Jun 9, 2026	1.02	1.02	0.97	1.01	1.01	-	85,000
Jun 8, 2026	1.00	1.03	0.95	1.01	1.01	1.00%	74,500
Jun 5, 2026	1.01	1.02	0.94	1.00	1.00	-	51,500
Jun 4, 2026	1.00	1.00	1.00	1.00	1.00	-	20,000
Jun 3, 2026	1.01	1.01	1.00	1.00	1.00	-0.99%	19,000
Jun 2, 2026	1.01	1.01	1.01	1.01	1.01	-	20,000
Jun 1, 2026	1.02	1.03	1.02	1.01	1.01	2.02%	31,000
May 29, 2026	1.00	1.00	0.96	0.99	0.99	-2.94%	22,000
May 28, 2026	0.95	1.02	0.92	1.02	1.02	2.00%	297,500
May 27, 2026	0.95	1.00	0.94	1.00	1.00	1.01%	172,500
May 26, 2026	0.93	0.99	0.93	0.99	0.99	1.02%	141,500
May 22, 2026	0.99	0.99	0.94	0.98	0.98	1.03%	13,500
May 21, 2026	0.98	0.98	0.98	0.97	0.97	-	500
May 20, 2026	0.98	0.98	0.93	0.97	0.97	4.30%	11,500
May 19, 2026	0.98	0.98	0.93	0.93	0.93	-1.06%	11,500
May 18, 2026	0.95	0.95	0.92	0.94	0.94	-2.08%	15,000
May 15, 2026	0.96	0.98	0.96	0.96	0.96	-1.03%	15,500
May 14, 2026	0.97	0.97	0.97	0.97	0.97	-1.02%	-
May 13, 2026	0.96	0.98	0.96	0.98	0.98	2.08%	12,500
May 12, 2026	1.03	1.03	0.93	0.96	0.96	1.05%	11,500
May 11, 2026	0.95	0.95	0.95	0.95	0.95	-	-
May 8, 2026	0.95	0.95	0.95	0.95	0.95	-	-
May 7, 2026	0.90	0.97	0.88	0.95	0.95	1.06%	28,500
May 6, 2026	0.93	0.94	0.92	0.94	0.94	2.17%	18,000
May 5, 2026	0.93	0.95	0.92	0.92	0.92	-	31,500
May 4, 2026	0.93	0.93	0.90	0.92	0.92	-4.17%	95,500
Apr 30, 2026	0.93	0.96	0.90	0.96	0.96	3.23%	38,500
Apr 29, 2026	0.98	0.98	0.92	0.93	0.93	2.20%	30,000
Apr 28, 2026	0.90	0.93	0.90	0.91	0.91	1.11%	15,000
Apr 27, 2026	0.93	0.94	0.89	0.90	0.90	-3.23%	14,000
Apr 24, 2026	0.90	0.93	0.90	0.93	0.93	3.33%	10,000
Apr 23, 2026	0.90	0.93	0.88	0.90	0.90	-	11,500
Apr 22, 2026	0.90	0.90	0.90	0.90	0.90	-4.26%	2,500
Apr 21, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Apr 20, 2026	0.89	0.94	0.89	0.94	0.94	5.62%	38,000
Apr 17, 2026	0.84	0.89	0.84	0.89	0.89	2.30%	16,500
Apr 16, 2026	0.88	0.88	0.85	0.87	0.87	-2.25%	14,000
Apr 15, 2026	0.85	0.89	0.84	0.89	0.89	-	29,500
Apr 14, 2026	0.84	0.94	0.81	0.89	0.89	-5.32%	40,500
Apr 13, 2026	0.94	0.94	0.94	0.94	0.94	4.44%	15,000
Apr 10, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Apr 9, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Apr 8, 2026	0.84	0.90	0.84	0.90	0.90	7.14%	22,500