HKG:9696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	43.76	43.76	41.96	43.14	43.14	-1.19%	3,245,892
Mar 13, 2026	43.30	45.12	43.20	43.66	43.66	1.06%	4,041,600
Mar 12, 2026	44.40	44.56	42.86	43.20	43.20	-2.26%	2,040,140
Mar 11, 2026	44.40	45.20	44.00	44.20	44.20	-0.45%	3,033,440
Mar 10, 2026	43.72	45.26	43.72	44.40	44.40	3.11%	3,270,871
Mar 9, 2026	41.38	43.64	40.72	43.06	43.06	-0.05%	5,371,364
Mar 6, 2026	43.36	44.26	42.88	43.08	43.08	-0.65%	3,385,000
Mar 5, 2026	44.32	44.66	43.02	43.36	43.36	0.98%	3,544,600
Mar 4, 2026	42.68	44.14	42.16	42.94	42.94	0.61%	4,328,000
Mar 3, 2026	46.00	47.00	42.68	42.68	42.68	-8.06%	7,798,800
Mar 2, 2026	47.14	48.14	46.02	46.42	46.42	-3.57%	5,963,200
Feb 27, 2026	47.18	49.00	47.16	48.14	48.14	0.71%	6,355,000
Feb 26, 2026	50.40	50.95	47.80	47.80	47.80	0.63%	12,189,600
Feb 25, 2026	46.82	48.52	46.18	47.50	47.50	2.59%	8,058,326
Feb 24, 2026	45.02	46.86	44.68	46.30	46.30	2.16%	9,397,852
Feb 23, 2026	44.52	46.00	44.52	45.32	45.32	2.77%	3,135,019
Feb 20, 2026	44.98	45.00	42.80	44.10	44.10	-0.09%	1,606,000
Feb 16, 2026	43.44	44.80	43.02	44.14	44.14	3.13%	1,893,600
Feb 13, 2026	42.96	43.32	42.32	42.80	42.80	-1.38%	6,890,788
Feb 12, 2026	43.50	43.86	42.92	43.40	43.40	-0.05%	8,457,904
Feb 11, 2026	42.08	43.42	41.52	43.42	43.42	2.16%	11,867,470
Feb 10, 2026	43.56	43.56	42.46	42.50	42.50	-1.94%	3,573,000
Feb 9, 2026	43.50	44.36	42.72	43.34	43.34	1.12%	6,124,862
Feb 6, 2026	41.40	43.56	40.92	42.86	42.86	-0.09%	6,987,168
Feb 5, 2026	47.36	47.36	42.70	42.90	42.90	-13.33%	13,362,020
Feb 3, 2026	49.40	50.30	48.70	49.50	49.50	2.74%	3,023,800
Feb 2, 2026	47.50	49.46	46.90	48.18	48.18	-2.51%	4,495,800
Jan 30, 2026	54.25	54.25	49.18	49.42	49.42	-10.31%	8,450,302