HKG:9696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	61.40	61.40	57.80	58.70	58.70	-2.89%	11,601,943
Apr 24, 2026	57.00	61.20	56.40	60.45	60.45	6.05%	15,584,468
Apr 23, 2026	59.80	59.80	56.20	57.00	57.00	-3.39%	7,565,178
Apr 22, 2026	58.70	59.70	58.05	59.00	59.00	0.51%	8,637,400
Apr 21, 2026	63.10	64.30	58.65	58.70	58.70	0.77%	25,862,330
Apr 20, 2026	58.60	58.95	57.10	58.25	58.25	-0.60%	4,594,600
Apr 17, 2026	58.15	59.95	56.50	58.60	58.60	3.44%	11,376,010
Apr 16, 2026	54.75	57.65	54.30	56.65	56.65	5.20%	12,880,400
Apr 15, 2026	57.00	57.10	53.40	53.85	53.85	-5.03%	7,116,602
Apr 14, 2026	54.85	57.25	53.50	56.70	56.70	5.39%	11,638,198
Apr 13, 2026	50.20	54.25	50.20	53.80	53.80	6.85%	9,185,340
Apr 10, 2026	50.30	52.60	49.56	50.35	50.35	1.88%	7,296,300
Apr 9, 2026	48.98	50.50	47.74	49.42	49.42	0.61%	4,373,817
Apr 8, 2026	47.12	50.50	46.50	49.12	49.12	5.59%	6,581,907
Apr 2, 2026	45.82	47.46	45.20	46.52	46.52	2.06%	5,814,392
Apr 1, 2026	47.00	47.16	45.32	45.58	45.58	-0.78%	3,877,000
Mar 31, 2026	47.02	48.46	45.58	45.94	45.94	-3.89%	6,527,400
Mar 30, 2026	48.50	49.28	46.70	47.80	47.80	0.13%	6,780,745
Mar 27, 2026	43.98	48.58	43.96	47.74	47.74	6.14%	12,115,600
Mar 26, 2026	45.22	46.56	44.60	44.98	44.98	-0.04%	6,784,600
Mar 25, 2026	43.50	45.58	43.50	45.00	45.00	6.58%	8,184,640
Mar 24, 2026	41.10	42.58	39.10	42.22	42.22	5.87%	6,101,900
Mar 23, 2026	40.00	41.42	39.30	39.88	39.88	-1.43%	4,208,164
Mar 20, 2026	40.30	42.76	39.86	40.46	40.46	1.10%	5,438,260
Mar 19, 2026	40.70	41.02	39.62	40.02	40.02	-2.68%	3,239,844
Mar 18, 2026	41.80	42.18	41.02	41.12	41.12	-1.63%	2,765,400
Mar 17, 2026	43.58	43.86	41.80	41.80	41.80	-3.11%	2,882,336