HKG:9696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	34.48	34.48	32.92	33.42	33.42	0.48%	5,037,400
Jul 30, 2026	34.00	34.96	32.82	33.26	33.26	-1.83%	4,577,793
Jul 29, 2026	32.70	34.60	32.10	33.88	33.88	4.76%	7,090,200
Jul 28, 2026	33.36	33.68	31.86	32.34	32.34	-2.94%	3,971,800
Jul 27, 2026	33.10	33.90	32.74	33.32	33.32	1.15%	3,918,200
Jul 24, 2026	34.34	34.34	32.66	32.94	32.94	-4.30%	4,195,000
Jul 23, 2026	32.86	35.16	32.38	34.42	34.42	6.96%	10,861,971
Jul 22, 2026	32.20	32.88	31.60	32.18	32.18	0.56%	6,773,205
Jul 21, 2026	30.84	32.18	30.24	32.00	32.00	3.63%	6,164,447
Jul 20, 2026	32.78	32.86	30.50	30.88	30.88	-4.87%	8,254,000
Jul 17, 2026	33.70	34.60	31.82	32.46	32.46	-3.62%	10,324,200
Jul 16, 2026	33.20	34.80	32.12	33.68	33.68	1.45%	10,933,151
Jul 15, 2026	35.44	35.44	33.00	33.20	33.20	-2.81%	7,860,835
Jul 14, 2026	33.40	34.16	32.34	34.16	34.16	3.26%	4,767,071
Jul 13, 2026	33.80	33.80	32.58	33.08	33.08	-1.96%	5,561,800
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