HKG:9699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	10.72	11.06	10.72	10.99	10.99	1.95%	1,533,600
Dec 19, 2025	10.45	10.80	10.40	10.78	10.78	2.28%	1,852,000
Dec 18, 2025	10.44	10.67	10.34	10.54	10.54	-0.75%	2,002,000
Dec 17, 2025	10.60	10.64	10.34	10.62	10.62	-0.47%	1,389,600
Dec 16, 2025	10.56	10.90	10.32	10.67	10.67	-2.56%	3,790,000
Dec 15, 2025	11.09	11.09	10.82	10.95	10.95	-1.17%	1,043,800
Dec 12, 2025	11.17	11.27	10.88	11.08	11.08	-0.81%	1,756,200
Dec 11, 2025	11.15	11.42	11.00	11.17	11.17	-0.71%	955,600
Dec 10, 2025	11.20	11.47	10.84	11.25	11.25	0.36%	2,139,800
Dec 9, 2025	11.32	11.38	11.04	11.21	11.21	-1.58%	2,151,600
Dec 8, 2025	11.58	11.58	11.36	11.39	11.39	-1.21%	226,600
Dec 5, 2025	11.48	11.57	11.25	11.53	11.53	-0.35%	1,032,600
Dec 4, 2025	11.65	11.76	11.49	11.57	11.57	-0.69%	406,800
Dec 3, 2025	11.69	11.70	11.52	11.65	11.65	-0.60%	690,600
Dec 2, 2025	11.61	11.82	11.40	11.72	11.72	1.03%	886,600
Dec 1, 2025	11.44	11.61	11.25	11.60	11.60	1.40%	910,400
Nov 28, 2025	11.48	11.48	11.35	11.44	11.44	0.09%	323,000
Nov 27, 2025	11.29	11.52	11.28	11.43	11.43	1.24%	1,084,000
Nov 26, 2025	11.56	11.56	11.29	11.29	11.29	-0.79%	402,600
Nov 25, 2025	11.67	11.67	11.26	11.38	11.38	-0.09%	967,200
Nov 24, 2025	11.00	11.54	10.88	11.39	11.39	3.55%	1,204,000
Nov 21, 2025	11.22	11.56	10.95	11.00	11.00	-3.51%	983,000
Nov 20, 2025	11.46	11.56	11.23	11.40	11.40	-0.44%	658,400
Nov 19, 2025	11.58	11.65	11.37	11.45	11.45	-1.12%	475,850
Nov 18, 2025	11.60	11.68	11.39	11.58	11.58	-1.70%	1,940,600
Nov 17, 2025	11.72	11.78	11.60	11.78	11.78	-0.84%	918,000