HKG:9699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	8.33	8.49	8.05	8.34	-	-0.83%	2,272,800
Jun 3, 2026	8.72	8.77	8.28	8.41	8.41	-4.54%	5,820,400
Jun 2, 2026	8.00	8.90	7.86	8.81	8.81	12.23%	12,774,200
Jun 1, 2026	7.96	8.00	7.67	7.85	7.85	1.55%	2,164,000
May 29, 2026	7.71	7.91	7.62	7.73	7.73	0.26%	5,054,000
May 28, 2026	7.92	7.92	7.58	7.71	7.71	-2.53%	2,352,600
May 27, 2026	8.20	8.20	7.86	7.91	7.91	-2.83%	3,032,200
May 26, 2026	8.24	8.24	7.87	8.14	8.14	-1.21%	4,517,200
May 22, 2026	8.40	8.40	8.15	8.24	8.24	-0.72%	4,971,600
May 21, 2026	8.58	8.61	8.21	8.30	8.30	-3.26%	3,538,200
May 20, 2026	8.79	8.79	8.36	8.58	8.58	-2.28%	3,994,600
May 19, 2026	9.00	9.06	8.69	8.78	8.78	-2.44%	3,532,000
May 18, 2026	9.25	9.25	8.91	9.00	9.00	-2.28%	3,314,800
May 15, 2026	9.77	9.82	9.11	9.21	9.21	-5.73%	4,643,800
May 14, 2026	9.90	10.05	9.67	9.77	9.77	-1.01%	3,588,800
May 13, 2026	10.10	10.20	9.78	9.87	9.87	-2.66%	3,552,600
May 12, 2026	10.33	10.39	10.00	10.14	10.14	-2.41%	3,664,600
May 11, 2026	10.35	10.70	10.30	10.39	10.39	0.48%	1,908,600
May 8, 2026	10.53	10.53	10.20	10.34	10.34	-1.62%	1,866,800
May 7, 2026	10.50	10.72	10.44	10.51	10.51	0.29%	1,653,400
May 6, 2026	10.22	10.56	10.22	10.48	10.48	1.65%	1,530,800
May 5, 2026	10.45	10.45	10.21	10.31	10.31	-0.87%	424,800
May 4, 2026	10.22	10.55	10.22	10.40	10.40	-0.67%	566,000
Apr 30, 2026	10.55	10.55	10.36	10.47	10.47	-0.10%	880,400
Apr 29, 2026	10.30	10.58	10.29	10.48	10.48	1.35%	565,600
Apr 28, 2026	10.66	10.70	10.22	10.34	10.34	-3.00%	1,838,200
Apr 27, 2026	10.75	10.80	10.56	10.66	10.66	-0.84%	2,654,000
Apr 24, 2026	10.95	10.95	10.68	10.75	10.75	-1.83%	2,472,200
Apr 23, 2026	10.94	11.02	10.81	10.95	10.95	0.18%	1,313,000
Apr 22, 2026	11.27	11.28	10.69	10.93	10.93	-2.84%	7,714,000
Apr 21, 2026	11.30	11.62	11.10	11.25	11.25	-1.32%	1,242,200
Apr 20, 2026	11.13	11.58	11.13	11.40	11.40	1.06%	1,626,400
Apr 17, 2026	11.35	11.49	11.07	11.28	11.28	-1.05%	1,102,800
Apr 16, 2026	11.30	11.69	11.24	11.40	11.40	0.88%	2,736,200
Apr 15, 2026	11.40	11.64	11.04	11.30	11.30	-0.09%	5,228,158
Apr 14, 2026	12.27	12.27	11.14	11.31	11.31	-5.67%	6,049,200
Apr 13, 2026	12.10	12.10	11.63	11.99	11.99	1.10%	2,083,240
Apr 10, 2026	12.30	12.41	11.86	11.86	11.86	-2.06%	1,336,000
Apr 9, 2026	11.90	12.17	11.81	12.11	12.11	0.08%	1,992,504
Apr 8, 2026	11.27	12.30	11.27	12.10	12.10	9.21%	3,421,160
Apr 2, 2026	11.00	11.18	10.67	11.08	11.08	1.56%	3,402,224
Apr 1, 2026	11.01	11.20	10.81	10.91	10.91	0.93%	3,465,000
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