HKG:9699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	11.09	11.20	10.81	10.84	-	0.28%	1,930,400
Mar 31, 2026	11.42	11.79	10.60	10.81	10.81	-1.64%	9,130,600
Mar 30, 2026	11.60	11.60	10.81	10.99	10.99	-5.26%	2,904,200
Mar 27, 2026	11.50	11.80	11.28	11.60	11.60	0.87%	803,600
Mar 26, 2026	12.12	12.22	11.40	11.50	11.50	-5.12%	1,024,200
Mar 25, 2026	12.20	13.00	12.01	12.12	12.12	-0.74%	3,609,200
Mar 24, 2026	11.68	12.22	11.49	12.21	12.21	6.82%	1,623,400
Mar 23, 2026	11.62	11.80	11.23	11.43	11.43	-5.07%	1,619,200
Mar 20, 2026	11.76	12.07	11.58	12.04	12.04	2.38%	968,400
Mar 19, 2026	11.60	12.32	11.60	11.76	11.76	-4.47%	2,464,600
Mar 18, 2026	12.03	12.54	11.89	12.31	12.31	0.49%	898,400
Mar 17, 2026	12.22	12.60	12.13	12.25	12.25	0.25%	1,089,600
Mar 16, 2026	11.90	12.26	11.85	12.22	12.22	2.26%	706,400
Mar 13, 2026	12.10	12.49	11.83	11.95	11.95	-4.32%	2,423,600
Mar 12, 2026	12.40	12.58	12.31	12.49	12.49	0.73%	765,400
Mar 11, 2026	12.60	12.79	12.34	12.40	12.40	-1.59%	1,102,200
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