HKG:9845 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	15.35	15.35	15.03	15.06	15.06	-1.44%	3,761
Apr 14, 2026	14.90	15.26	14.90	15.28	15.28	1.60%	15,450
Apr 13, 2026	14.78	15.04	14.78	15.04	15.04	1.76%	10,600
Apr 10, 2026	14.64	14.81	14.58	14.78	14.78	4.53%	15,006
Apr 9, 2026	14.28	14.28	14.14	14.14	14.14	-0.98%	2,000
Apr 8, 2026	14.02	14.28	14.01	14.28	14.28	1.28%	47,550
Apr 2, 2026	14.20	14.20	14.00	14.10	14.10	-0.98%	2,200
Apr 1, 2026	14.24	14.27	14.24	14.24	14.24	0.49%	150
Mar 31, 2026	14.62	14.62	14.14	14.17	14.17	-2.01%	20,350
Mar 30, 2026	14.54	14.54	14.46	14.46	14.46	-0.55%	4,500
Mar 27, 2026	14.30	14.54	14.30	14.54	14.54	2.68%	7,150
Mar 26, 2026	14.20	14.45	14.20	14.16	14.16	-0.49%	3,000
Mar 25, 2026	14.15	14.24	14.15	14.23	14.23	0.85%	650
Mar 24, 2026	13.84	13.93	13.84	14.11	14.11	0.28%	2,650
Mar 23, 2026	14.03	14.40	13.95	14.07	14.07	-1.26%	19,000
Mar 20, 2026	14.15	14.41	14.15	14.25	14.25	2.08%	8,850
Mar 19, 2026	14.14	14.25	13.97	13.96	13.96	-1.97%	2,750
Mar 18, 2026	14.18	14.25	14.11	14.24	14.24	-1.39%	11,295
Mar 17, 2026	14.63	14.80	14.43	14.44	14.44	-0.96%	11,250
Mar 16, 2026	14.35	14.61	14.27	14.58	14.58	1.60%	20,500
Mar 13, 2026	14.49	14.57	14.34	14.35	14.35	-0.35%	13,950
Mar 12, 2026	14.34	14.40	14.24	14.40	14.40	-	5,650
Mar 11, 2026	14.07	14.48	14.07	14.40	14.40	3.08%	14,600
Mar 10, 2026	13.82	13.95	13.82	13.97	13.97	2.49%	5,128
Mar 9, 2026	13.08	13.63	13.08	13.63	13.63	1.04%	21,100
Mar 6, 2026	13.46	13.53	13.46	13.49	13.49	-0.44%	4,000
Mar 5, 2026	13.58	13.58	13.46	13.55	13.55	1.27%	29,300
Mar 4, 2026	13.27	13.40	13.15	13.38	13.38	-1.04%	78,150
Mar 3, 2026	13.85	13.85	13.55	13.52	13.52	-2.17%	28,450
Mar 2, 2026	13.70	13.86	13.64	13.82	13.82	-0.07%	8,043
Feb 27, 2026	13.90	13.90	13.71	13.83	13.83	-0.43%	48,850
Feb 26, 2026	14.21	14.21	13.88	13.89	13.89	-1.98%	11,650
Feb 25, 2026	14.05	14.27	14.05	14.17	14.17	1.00%	12,400
Feb 24, 2026	14.06	14.09	14.01	14.03	14.03	-1.13%	8,600
Feb 23, 2026	14.02	14.23	14.02	14.19	14.19	1.65%	31,250
Feb 20, 2026	14.16	14.16	13.94	13.96	13.96	-0.92%	32,150
Feb 16, 2026	13.92	13.92	13.92	14.09	14.09	1.29%	50
Feb 13, 2026	13.87	14.04	13.87	13.91	13.91	-1.28%	24,900
Feb 12, 2026	13.96	14.09	13.96	14.09	14.09	0.93%	34,400
Feb 11, 2026	13.99	14.00	13.92	13.96	13.96	1.09%	12,166
Feb 10, 2026	13.80	13.81	13.80	13.81	13.81	0.07%	1,050
Feb 9, 2026	13.83	13.83	13.76	13.80	13.80	0.58%	14,600
Feb 6, 2026	13.42	13.79	13.42	13.72	13.72	1.40%	6,300
Feb 5, 2026	13.59	13.59	13.43	13.53	13.53	-1.31%	12,450
Feb 4, 2026	13.54	13.71	13.50	13.71	13.71	1.86%	8,550
Feb 3, 2026	13.35	13.40	13.35	13.46	13.46	1.28%	5,550
Feb 2, 2026	13.61	13.61	13.25	13.29	13.29	-1.99%	18,600
Jan 30, 2026	13.53	13.64	13.40	13.56	13.56	-0.88%	38,250
Jan 29, 2026	13.70	13.73	13.63	13.68	13.68	-0.94%	11,500
Jan 28, 2026	13.77	13.77	13.59	13.81	13.81	-	41,424