HKG:9696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	34.80	35.50	33.60	33.74	33.74	-4.20%	7,159,598
Jul 9, 2026	36.36	36.66	34.14	35.22	35.22	-3.14%	8,729,770
Jul 8, 2026	39.10	39.50	36.08	36.36	36.36	-8.04%	8,676,719
Jul 7, 2026	41.00	41.88	39.02	39.54	39.54	-2.85%	3,730,600
Jul 6, 2026	40.30	42.40	39.94	40.70	40.70	0.99%	3,908,673
Jul 3, 2026	40.50	41.30	40.00	40.30	40.30	2.03%	5,314,070
Jul 2, 2026	41.20	41.20	39.16	39.50	39.50	-1.69%	5,883,600
Jun 30, 2026	39.42	41.60	39.42	40.18	40.18	1.46%	5,982,320
Jun 29, 2026	38.86	40.40	38.48	39.60	39.60	2.48%	4,135,736
Jun 26, 2026	41.30	41.62	38.38	38.64	38.64	-6.71%	8,156,000
Jun 25, 2026	43.36	43.80	40.84	41.42	41.42	-4.39%	6,584,471
Jun 24, 2026	42.34	44.50	41.50	43.32	43.32	2.31%	8,130,200
Jun 23, 2026	44.64	45.20	41.82	42.34	42.34	-5.41%	4,330,500
Jun 22, 2026	42.18	45.10	41.40	44.76	44.76	2.19%	7,894,313
Jun 18, 2026	46.50	46.50	42.88	43.80	43.80	-5.68%	9,445,460
Jun 17, 2026	47.48	48.50	46.16	46.44	46.44	-1.07%	5,504,580
Jun 16, 2026	48.06	48.24	46.62	46.94	46.94	-2.82%	5,802,816
Jun 15, 2026	48.90	49.62	47.02	48.30	48.30	1.68%	8,741,187
Jun 12, 2026	45.74	47.98	44.90	47.50	47.50	6.22%	10,597,700
Jun 11, 2026	43.02	46.00	42.80	44.72	44.72	2.19%	12,704,800
Jun 10, 2026	45.00	45.98	42.68	43.76	43.76	-2.54%	7,850,000
Jun 9, 2026	43.36	46.40	42.64	44.90	44.90	4.32%	9,537,800
Jun 8, 2026	42.58	44.22	42.18	43.04	43.04	-1.69%	5,480,381
Jun 5, 2026	45.70	46.18	43.72	43.78	43.78	-4.33%	8,181,439
Jun 4, 2026	47.10	47.48	45.22	45.76	45.76	-3.66%	4,894,434
Jun 3, 2026	47.78	48.10	46.62	47.50	47.50	-1.53%	4,103,000
Jun 2, 2026	49.00	49.00	47.00	48.24	48.24	-1.63%	3,763,200
Jun 1, 2026	49.08	50.90	48.60	49.04	49.04	-0.08%	4,128,650
May 29, 2026	51.00	51.05	48.94	49.08	49.08	-2.13%	4,301,410
May 28, 2026	51.60	52.30	48.60	50.15	50.15	-1.47%	5,928,420
May 27, 2026	51.55	52.85	50.30	50.90	50.90	-1.26%	4,632,876
May 26, 2026	51.25	51.85	49.50	51.55	51.55	-1.15%	6,384,500
May 22, 2026	52.85	52.95	51.05	52.15	52.15	0.10%	8,242,078
May 21, 2026	55.30	55.30	51.90	52.10	52.10	-3.34%	5,832,896
May 20, 2026	51.50	54.55	50.95	53.90	53.90	2.96%	11,133,800
May 19, 2026	53.90	53.90	51.45	52.35	52.35	-3.59%	7,686,130
May 18, 2026	54.90	55.95	53.50	54.30	54.30	-1.00%	4,999,400
May 15, 2026	57.20	57.90	54.60	54.85	54.85	-4.53%	8,482,892
May 14, 2026	59.05	59.80	56.50	57.45	57.45	-3.12%	8,430,020
May 13, 2026	60.50	62.40	59.05	59.30	59.30	-2.87%	7,284,445
May 12, 2026	62.95	64.10	60.35	61.05	61.05	-2.71%	8,428,642
May 11, 2026	63.20	64.35	61.10	62.75	62.75	0.80%	9,016,875
May 8, 2026	65.65	67.95	62.00	62.25	62.25	-7.09%	12,319,400
May 7, 2026	67.05	67.35	63.80	67.00	67.00	0.07%	11,799,599
May 6, 2026	67.85	67.85	63.25	66.95	66.95	2.29%	11,514,200
May 5, 2026	67.60	67.60	64.70	65.45	65.45	-3.18%	2,405,981
May 4, 2026	66.00	69.15	65.20	67.60	67.60	1.73%	5,142,989
Apr 30, 2026	63.20	67.75	62.80	66.45	66.45	5.06%	17,580,160
Apr 29, 2026	58.30	63.50	57.15	63.25	63.25	8.68%	17,315,934
Apr 28, 2026	60.15	60.95	57.60	58.20	58.20	-0.85%	6,005,164