HKG:9863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	43.32	44.64	42.80	44.16	44.16	2.27%	6,693,549
Mar 12, 2026	42.88	43.88	42.42	43.18	43.18	0.89%	5,831,746
Mar 11, 2026	41.32	43.16	41.30	42.80	42.80	4.39%	11,191,910
Mar 10, 2026	41.08	41.60	40.34	41.00	41.00	0.15%	5,481,180
Mar 9, 2026	39.54	41.42	39.26	40.94	40.94	0.49%	7,079,376
Mar 6, 2026	38.60	40.74	38.28	40.74	40.74	5.93%	12,615,300
Mar 5, 2026	39.66	40.50	38.06	38.46	38.46	-0.47%	6,911,934
Mar 4, 2026	38.14	39.04	37.64	38.64	38.64	0.99%	7,307,903
Mar 3, 2026	41.14	41.42	38.12	38.26	38.26	-7.00%	9,733,398
Mar 2, 2026	40.00	41.88	39.76	41.14	41.14	0.34%	7,282,414
Feb 27, 2026	41.20	41.78	40.58	41.00	41.00	-0.92%	9,198,452
Feb 26, 2026	43.06	43.58	41.10	41.38	41.38	-3.90%	9,941,508
Feb 25, 2026	44.50	45.00	42.86	43.06	43.06	-3.71%	7,787,649
Feb 24, 2026	44.82	45.00	44.04	44.72	44.72	-0.89%	6,827,010
Feb 23, 2026	43.92	45.66	43.92	45.12	45.12	3.20%	3,104,706
Feb 20, 2026	43.94	44.12	43.00	43.72	43.72	-0.50%	2,131,608
Feb 16, 2026	46.10	46.10	43.22	43.94	43.94	-2.96%	3,793,086
Feb 13, 2026	44.02	45.48	43.84	45.28	45.28	1.43%	5,764,172
Feb 12, 2026	45.50	45.50	44.46	44.64	44.64	-0.98%	5,397,353
Feb 11, 2026	44.50	46.12	44.50	45.08	45.08	1.30%	6,816,247
Feb 10, 2026	43.92	44.96	43.58	44.50	44.50	1.32%	6,508,610
Feb 9, 2026	44.24	44.80	43.74	43.92	43.92	0.09%	9,186,054
Feb 6, 2026	41.10	44.04	41.10	43.88	43.88	5.84%	13,647,870
Feb 5, 2026	40.54	41.64	40.08	41.46	41.46	1.77%	7,405,156
Feb 4, 2026	39.00	40.84	38.94	40.74	40.74	2.88%	10,301,390
Feb 3, 2026	40.04	40.16	38.68	39.60	39.60	-1.44%	14,732,710
Feb 2, 2026	41.78	41.78	39.98	40.18	40.18	-5.28%	12,791,240
Jan 30, 2026	41.88	42.68	41.18	42.42	42.42	0.62%	6,862,510
Jan 29, 2026	42.70	42.70	41.48	42.16	42.16	-1.45%	7,587,226
Jan 28, 2026	41.94	42.92	41.16	42.78	42.78	0.94%	11,868,700
Jan 27, 2026	42.72	43.12	42.26	42.38	42.38	-1.03%	7,636,808
Jan 26, 2026	44.06	44.32	42.68	42.82	42.82	-3.47%	8,619,724
Jan 23, 2026	45.20	45.44	44.32	44.36	44.36	-1.86%	7,149,731
Jan 22, 2026	45.14	45.40	44.46	45.20	45.20	0.18%	5,634,657
Jan 21, 2026	45.46	45.66	44.34	45.12	45.12	-0.75%	6,009,750
Jan 20, 2026	44.92	45.94	44.22	45.46	45.46	1.20%	6,337,583
Jan 19, 2026	44.80	45.44	43.98	44.92	44.92	0.22%	5,530,224
Jan 16, 2026	47.24	47.30	44.80	44.82	44.82	-4.23%	10,973,390
Jan 15, 2026	46.60	47.18	46.42	46.80	46.80	0.26%	6,077,043
Jan 14, 2026	48.28	48.28	46.68	46.68	46.68	-4.19%	11,381,390
Jan 13, 2026	48.50	49.42	47.84	48.72	48.72	2.57%	22,059,530
Jan 12, 2026	48.04	48.04	46.24	47.50	47.50	-1.25%	10,215,680
Jan 9, 2026	48.90	49.50	47.84	48.10	48.10	-1.39%	5,902,954
Jan 8, 2026	49.38	49.38	47.94	48.78	48.78	-1.33%	9,101,569
Jan 7, 2026	50.05	50.65	48.72	49.44	49.44	-2.10%	10,734,230
Jan 6, 2026	48.00	50.65	47.64	50.50	50.50	5.47%	12,162,782
Jan 5, 2026	49.42	49.42	47.38	47.88	47.88	-3.39%	14,035,840
Jan 2, 2026	49.14	49.96	48.16	49.56	49.56	1.93%	2,402,471
Dec 31, 2025	50.50	51.00	48.62	48.62	48.62	-2.95%	5,399,000
Dec 30, 2025	50.60	51.15	49.56	50.10	50.10	-0.60%	5,177,600