HKG:9834 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	74.96	74.96	74.96	74.70	74.70	2.24%	320
Sep 21, 2026	73.10	73.10	73.02	73.06	73.06	0.94%	310
Sep 18, 2026	71.94	72.00	71.94	72.38	72.38	1.40%	1,880
Sep 17, 2026	71.38	71.38	71.38	71.38	71.38	0.31%	-
Sep 16, 2026	71.16	71.16	71.16	71.16	71.16	0.17%	50
Sep 15, 2026	71.34	71.34	71.04	71.04	71.04	0.37%	160
Sep 14, 2026	71.62	71.62	71.06	70.78	70.78	-1.17%	80
Sep 11, 2026	71.36	71.62	71.36	71.62	71.62	-0.64%	70
Sep 10, 2026	72.08	72.08	72.08	72.08	72.08	-0.36%	140
Sep 9, 2026	72.34	72.34	72.34	72.34	72.34	0.03%	-
Sep 8, 2026	72.44	72.44	72.44	72.32	72.32	-0.19%	10
Sep 7, 2026	72.46	72.46	72.46	72.46	72.46	-	10
Sep 4, 2026	71.32	72.46	71.32	72.46	72.46	1.60%	410
Sep 3, 2026	71.32	71.32	71.32	71.32	71.32	0.25%	-
Sep 2, 2026	71.60	71.60	71.60	71.14	71.14	-1.22%	50
Sep 1, 2026	72.12	72.20	72.12	72.02	72.02	0.08%	480
Aug 31, 2026	71.82	71.82	71.82	71.96	71.96	-0.72%	60
Aug 28, 2026	72.62	72.62	72.62	72.48	72.48	0.50%	10
Aug 27, 2026	72.28	72.28	72.10	72.12	72.12	1.01%	3,400
Aug 26, 2026	71.46	71.46	71.46	71.40	71.40	0.08%	60
Aug 25, 2026	71.30	71.30	71.30	71.34	71.34	0.06%	10
Aug 24, 2026	71.32	71.32	71.32	71.30	71.30	-0.81%	10
Aug 21, 2026	71.80	71.80	71.80	71.88	71.88	-0.47%	60
Aug 20, 2026	72.22	72.22	72.22	72.22	72.22	-	-
Aug 19, 2026	72.00	72.00	72.00	72.22	72.22	-0.88%	50
Aug 18, 2026	73.54	73.54	72.86	72.86	72.86	-1.62%	900
Aug 17, 2026	74.08	74.08	74.08	74.06	74.06	0.41%	70
Aug 14, 2026	73.72	73.76	73.72	73.76	73.76	1.32%	170
Aug 13, 2026	72.80	72.80	72.80	72.80	72.80	0.28%	-
Aug 12, 2026	72.38	72.60	72.38	72.60	72.60	-0.08%	5,310
Aug 11, 2026	72.78	72.82	72.68	72.66	72.66	-0.38%	200
Aug 10, 2026	72.88	72.88	72.88	72.94	72.94	1.28%	60
Aug 7, 2026	72.02	72.02	72.02	72.02	72.02	0.06%	-
Aug 6, 2026	72.06	72.06	71.96	71.98	71.98	-1.13%	140
Aug 5, 2026	72.80	72.80	72.80	72.80	72.80	2.94%	-
Aug 4, 2026	70.72	70.72	70.72	70.72	70.72	1.67%	-
Aug 3, 2026	69.56	69.56	69.56	69.56	69.56	-	-
Jul 31, 2026	69.42	69.56	69.28	69.56	69.56	4.13%	10,360
Jul 30, 2026	67.02	67.02	66.96	66.80	66.80	-1.82%	220
Jul 29, 2026	68.04	68.12	67.96	68.04	68.04	-0.09%	150
Jul 28, 2026	68.40	68.40	67.94	68.10	68.10	-2.52%	1,220
Jul 27, 2026	69.58	69.88	69.58	69.86	69.86	0.40%	250
Jul 24, 2026	70.00	70.00	69.50	69.58	69.58	-1.42%	330
Jul 23, 2026	70.76	70.76	70.76	70.58	70.58	-0.23%	410
Jul 22, 2026	70.80	70.80	70.80	70.74	70.74	-0.03%	70
Jul 21, 2026	70.38	70.88	70.38	70.76	70.76	0.74%	80
Jul 20, 2026	70.22	70.22	70.22	70.24	70.24	0.57%	10
Jul 17, 2026	71.96	71.96	69.94	69.84	69.84	-2.95%	390
Jul 16, 2026	72.10	72.10	72.10	71.96	71.96	-1.37%	100
Jul 15, 2026	72.82	72.96	72.82	72.96	72.96	1.42%	390