HKG:9699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	9.94	10.05	9.73	9.73	-	-1.42%	2,119,400
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
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