HKG:9804 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	12.33	12.33	12.33	12.33	12.33	0.41%	-
Sep 21, 2026	12.28	12.28	12.28	12.28	12.28	-1.13%	-
Sep 18, 2026	12.42	12.42	12.42	12.42	12.42	0.65%	-
Sep 17, 2026	12.34	12.34	12.34	12.34	12.34	0.24%	-
Sep 16, 2026	12.31	12.31	12.31	12.31	12.31	-	-
Sep 15, 2026	12.31	12.31	12.31	12.31	12.31	0.41%	-
Sep 14, 2026	12.26	12.26	12.26	12.26	12.26	-1.76%	-
Sep 11, 2026	12.60	12.60	12.60	12.48	12.48	-1.50%	50
Sep 10, 2026	12.67	12.67	12.67	12.67	12.67	-	-
Sep 9, 2026	12.67	12.67	12.67	12.67	12.67	-0.16%	-
Sep 8, 2026	12.69	12.69	12.69	12.69	12.69	-0.24%	-
Sep 7, 2026	12.72	12.72	12.72	12.72	12.72	-0.39%	-
Sep 4, 2026	12.77	12.77	12.77	12.77	12.77	1.35%	-
Sep 3, 2026	12.60	12.60	12.60	12.60	12.60	-	-
Sep 2, 2026	12.60	12.60	12.60	12.60	12.60	-	-
Sep 1, 2026	12.60	12.60	12.60	12.60	12.60	-	-
Aug 31, 2026	12.60	12.60	12.60	12.60	12.60	-	-
Aug 28, 2026	12.60	12.60	12.60	12.60	12.60	0.08%	-
Aug 27, 2026	12.59	12.59	12.59	12.59	12.59	0.56%	-
Aug 26, 2026	12.52	12.52	12.52	12.52	12.52	1.05%	-
Aug 25, 2026	12.39	12.39	12.39	12.39	12.39	0.57%	-
Aug 24, 2026	12.20	12.20	12.20	12.32	12.32	0.98%	800
Aug 21, 2026	12.20	12.20	12.20	12.20	12.20	3.04%	-
Aug 20, 2026	11.84	11.84	11.84	11.84	11.84	0.34%	-
Aug 19, 2026	11.80	11.80	11.80	11.80	11.80	-	-
Aug 18, 2026	11.80	11.80	11.80	11.80	11.80	-	-
Aug 17, 2026	11.80	11.80	11.80	11.80	11.80	-0.67%	-
Aug 14, 2026	11.88	11.88	11.88	11.88	11.88	-2.62%	-
Aug 13, 2026	12.20	12.20	12.20	12.20	12.20	-0.73%	-
Aug 12, 2026	12.29	12.29	12.29	12.29	12.29	0.82%	-
Aug 11, 2026	12.19	12.19	12.19	12.19	12.19	-	-
Aug 10, 2026	12.19	12.19	12.19	12.19	12.19	-	-
Aug 7, 2026	12.19	12.19	12.19	12.19	12.19	-0.16%	-
Aug 6, 2026	12.21	12.21	12.21	12.21	12.21	-	-
Aug 5, 2026	12.21	12.21	12.21	12.21	12.21	0.16%	-
Aug 4, 2026	12.19	12.19	12.19	12.19	12.19	1.16%	-
Aug 3, 2026	12.05	12.05	12.05	12.05	12.05	0.75%	-
Jul 31, 2026	11.96	11.96	11.96	11.96	11.96	-	-
Jul 30, 2026	11.96	11.96	11.96	11.96	11.96	3.10%	-
Jul 29, 2026	11.60	11.60	11.60	11.60	11.60	1.67%	-
Jul 28, 2026	11.41	11.41	11.41	11.41	11.41	0.18%	-
Jul 27, 2026	11.39	11.39	11.39	11.39	11.39	-0.96%	-
Jul 24, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Jul 23, 2026	11.50	11.50	11.50	11.50	11.50	0.97%	-
Jul 22, 2026	11.39	11.39	11.39	11.39	11.39	-3.39%	-
Jul 21, 2026	11.79	11.79	11.79	11.79	11.79	-0.67%	-
Jul 20, 2026	11.87	11.87	11.87	11.87	11.87	-2.94%	-
Jul 17, 2026	12.23	12.23	12.23	12.23	12.23	-0.08%	-
Jul 16, 2026	12.24	12.24	12.24	12.24	12.24	0.58%	-
Jul 15, 2026	12.17	12.17	12.17	12.17	12.17	-1.06%	-