HKG:9696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	22.38	23.46	22.24	23.38	23.38	3.09%	3,749,000
Oct 22, 2026	23.48	23.48	22.52	22.68	22.68	-3.65%	4,182,600
Oct 21, 2026	24.30	24.36	23.32	23.54	23.54	-0.68%	3,002,000
Oct 20, 2026	23.78	24.28	23.30	23.70	23.70	-0.84%	3,040,571
Oct 16, 2026	24.80	24.90	23.76	23.90	23.90	-2.29%	4,012,147
Oct 15, 2026	24.80	24.80	24.24	24.46	24.46	-2.78%	3,192,200
Oct 14, 2026	25.32	26.28	25.06	25.16	25.16	-0.71%	6,592,600
Oct 13, 2026	25.38	25.74	24.70	25.34	25.34	-2.24%	5,721,200
Oct 12, 2026	27.16	27.44	25.66	25.92	25.92	-5.61%	5,907,800
Oct 9, 2026	27.44	28.58	26.94	27.46	27.46	0.88%	5,498,600
Oct 8, 2026	27.64	28.70	27.22	27.22	27.22	-0.51%	3,356,172
Oct 7, 2026	28.10	28.12	27.24	27.36	27.36	-2.15%	953,200
Oct 6, 2026	28.00	28.14	27.70	27.96	27.96	0.14%	682,600
Oct 5, 2026	28.20	28.20	27.62	27.92	27.92	-0.99%	411,600
Oct 2, 2026	28.80	28.80	27.62	28.20	28.20	-1.67%	707,000
Sep 30, 2026	28.66	28.78	28.12	28.68	28.68	0.35%	2,493,472
Sep 29, 2026	28.96	28.98	28.26	28.58	28.58	0.28%	3,881,800
Sep 28, 2026	28.50	28.80	27.98	28.50	28.50	-0.97%	2,984,000
Sep 25, 2026	29.06	29.06	28.30	28.78	28.78	-1.44%	369,686
Sep 24, 2026	30.12	30.36	29.08	29.20	29.20	-4.58%	3,055,036
Sep 23, 2026	31.10	31.10	30.44	30.60	30.60	-0.84%	2,149,600
Sep 22, 2026	31.56	31.56	30.80	30.86	30.86	-2.65%	2,945,000
Sep 21, 2026	31.30	31.82	30.96	31.70	31.70	1.54%	4,300,200
Sep 18, 2026	30.98	31.28	30.42	31.22	31.22	1.69%	4,201,456
Sep 17, 2026	30.60	31.06	30.04	30.70	30.70	-	2,996,401
Sep 16, 2026	30.06	30.78	29.20	30.70	30.70	1.86%	3,560,515
Sep 15, 2026	31.70	31.70	30.10	30.14	30.14	-5.16%	4,943,630
Sep 14, 2026	31.72	32.74	31.26	31.78	31.78	-0.13%	2,796,620
Sep 11, 2026	32.68	32.78	30.66	31.82	31.82	-5.47%	7,872,376
Sep 10, 2026	34.68	34.68	33.56	33.66	33.66	-3.61%	2,403,800
Sep 9, 2026	34.66	35.10	34.26	34.92	34.92	0.46%	2,004,976
Sep 8, 2026	35.00	35.18	34.62	34.76	34.76	0.58%	1,971,200
Sep 7, 2026	34.50	35.24	33.84	34.56	34.56	0.17%	2,049,291
Sep 4, 2026	36.56	36.64	34.40	34.50	34.50	-4.70%	4,573,000
Sep 3, 2026	36.80	37.84	36.18	36.20	36.20	-0.82%	4,317,199
Sep 2, 2026	37.20	37.20	35.62	36.50	36.50	-2.87%	4,825,428
Sep 1, 2026	38.18	38.88	37.30	37.58	37.58	-0.74%	4,060,800
Aug 31, 2026	38.10	38.80	37.40	37.86	37.86	-0.89%	4,666,600
Aug 28, 2026	38.88	38.94	37.28	38.20	38.20	3.35%	10,176,596
Aug 27, 2026	36.88	37.20	36.10	36.96	36.96	1.43%	2,686,400
Aug 26, 2026	36.08	37.66	35.68	36.44	36.44	0.28%	3,943,400
Aug 25, 2026	37.60	37.98	35.88	36.34	36.34	-4.87%	5,820,496
Aug 24, 2026	38.24	40.12	37.80	38.20	38.20	1.33%	10,414,612
Aug 21, 2026	34.00	37.80	33.96	37.70	37.70	11.74%	10,194,000
Aug 20, 2026	34.64	35.00	33.60	33.74	33.74	-1.06%	3,097,000
Aug 19, 2026	34.60	34.80	33.82	34.10	34.10	-2.85%	3,029,473
Aug 18, 2026	36.44	36.92	34.66	35.10	35.10	-2.93%	3,728,524
Aug 17, 2026	36.10	36.46	35.60	36.16	36.16	1.35%	4,919,600
Aug 14, 2026	35.54	36.46	35.02	35.68	35.68	1.13%	5,973,047
Aug 13, 2026	36.22	36.40	35.04	35.28	35.28	-3.82%	5,413,800