HKG:9699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	12.30	12.68	12.28	12.60	12.60	3.96%	1,767,800
Mar 9, 2026	12.30	12.57	11.96	12.12	12.12	-4.42%	2,562,400
Mar 6, 2026	11.86	13.05	11.73	12.68	12.68	6.91%	4,927,000
Mar 5, 2026	11.60	12.34	11.60	11.86	11.86	1.54%	1,298,200
Mar 4, 2026	11.91	11.93	11.40	11.68	11.68	-2.42%	3,437,800
Mar 3, 2026	13.00	13.00	11.60	11.97	11.97	-7.92%	6,306,200
Mar 2, 2026	13.10	13.10	12.71	13.00	13.00	-0.76%	1,747,800
Feb 27, 2026	13.18	13.30	12.79	13.10	13.10	-0.08%	3,191,600
Feb 26, 2026	13.56	13.80	12.83	13.11	13.11	-3.32%	4,867,600
Feb 25, 2026	13.12	13.95	13.10	13.56	13.56	4.31%	6,315,500
Feb 24, 2026	13.07	13.28	12.73	13.00	13.00	-0.31%	1,612,000
Feb 23, 2026	13.34	13.40	12.94	13.04	13.04	-2.18%	1,541,600
Feb 20, 2026	13.02	13.57	12.93	13.33	13.33	0.76%	653,600
Feb 16, 2026	13.65	13.65	13.19	13.23	13.23	-3.08%	402,000
Feb 13, 2026	14.05	14.05	13.40	13.65	13.65	-3.47%	3,837,950
Feb 12, 2026	14.45	14.83	13.70	14.14	14.14	-1.33%	10,090,000
Feb 11, 2026	14.22	14.50	14.04	14.33	14.33	0.63%	3,047,700
Feb 10, 2026	14.50	15.22	14.20	14.24	14.24	-4.69%	3,873,400
Feb 9, 2026	15.00	15.80	14.85	14.94	14.94	0.67%	3,229,200
Feb 6, 2026	14.48	15.55	14.48	14.84	14.84	2.49%	7,616,400
Feb 5, 2026	14.38	14.68	14.08	14.48	14.48	-	1,754,976
Feb 4, 2026	14.69	14.69	14.07	14.48	14.48	-0.82%	1,660,800
Feb 3, 2026	14.00	14.94	13.90	14.60	14.60	4.14%	2,136,600
Feb 2, 2026	14.00	14.82	13.86	14.02	14.02	-5.01%	4,897,464
Jan 30, 2026	15.09	15.22	14.37	14.76	14.76	-2.19%	3,442,800
Jan 29, 2026	14.71	15.17	14.45	15.09	15.09	2.65%	2,467,000
Jan 28, 2026	15.00	15.29	14.20	14.70	14.70	-0.14%	3,844,801
Jan 27, 2026	14.60	15.17	14.38	14.72	14.72	-0.54%	2,819,946
Jan 26, 2026	15.31	15.56	14.50	14.80	14.80	-5.79%	9,475,800
Jan 23, 2026	15.00	16.27	14.74	15.71	15.71	7.24%	12,198,150
Jan 22, 2026	14.51	15.20	13.96	14.65	14.65	-0.88%	17,126,200
Jan 21, 2026	12.45	14.91	12.32	14.78	14.78	20.46%	25,085,600
Jan 20, 2026	11.93	12.47	11.80	12.27	12.27	3.63%	5,932,300
Jan 19, 2026	11.89	11.94	11.53	11.84	11.84	1.20%	1,637,600
Jan 16, 2026	11.97	12.12	11.65	11.70	11.70	-2.17%	1,818,000
Jan 15, 2026	12.30	12.50	11.84	11.96	11.96	-0.75%	3,996,200
Jan 14, 2026	11.72	12.24	11.50	12.05	12.05	3.88%	7,008,000
Jan 13, 2026	12.10	12.24	11.50	11.60	11.60	-3.25%	4,187,000
Jan 12, 2026	12.13	12.16	11.70	11.99	11.99	-1.15%	3,581,800
Jan 9, 2026	10.97	12.50	10.90	12.13	12.13	11.59%	10,046,200
Jan 8, 2026	10.70	10.87	10.60	10.87	10.87	0.65%	853,600
Jan 7, 2026	11.14	11.14	10.62	10.80	10.80	-1.28%	1,883,800
Jan 6, 2026	11.01	11.12	10.86	10.94	10.94	0.18%	852,000
Jan 5, 2026	10.86	11.16	10.80	10.92	10.92	0.74%	855,000
Jan 2, 2026	10.96	11.05	10.84	10.84	10.84	-1.45%	233,200
Dec 31, 2025	10.79	11.15	10.79	11.00	11.00	0.18%	558,200
Dec 30, 2025	11.04	11.15	10.90	10.98	10.98	-0.63%	655,800
Dec 29, 2025	11.11	11.40	10.96	11.05	11.05	-0.54%	1,301,200
Dec 24, 2025	10.85	11.13	10.85	11.11	11.11	0.82%	578,836
Dec 23, 2025	10.74	11.05	10.74	11.02	11.02	0.27%	1,540,600