HKG:9696 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	35.92	37.24	35.78	36.68	36.68	2.12%	5,310,271
Aug 11, 2026	36.94	36.94	35.74	35.92	35.92	-2.29%	3,651,020
Aug 10, 2026	36.30	37.86	36.22	36.76	36.76	2.74%	5,165,900
Aug 7, 2026	35.72	36.36	35.22	35.78	35.78	0.90%	4,236,220
Aug 6, 2026	36.40	36.56	34.92	35.46	35.46	-2.42%	3,286,725
Aug 5, 2026	35.98	36.38	35.18	36.34	36.34	2.95%	4,199,456
Aug 4, 2026	34.04	35.62	33.96	35.30	35.30	3.70%	5,826,018
Aug 3, 2026	33.42	34.36	32.58	34.04	34.04	1.86%	3,550,675
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