HKG:9863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	52.00	53.50	50.35	50.40	50.40	0.92%	13,772,650
Dec 24, 2025	49.30	49.94	48.80	49.94	49.94	1.75%	5,506,611
Dec 23, 2025	49.16	49.48	47.90	49.08	49.08	0.45%	4,244,753
Dec 22, 2025	50.80	51.45	48.82	48.86	48.86	-3.25%	10,610,450
Dec 19, 2025	48.50	50.95	48.12	50.50	50.50	5.74%	17,053,710
Dec 18, 2025	46.96	48.22	46.36	47.76	47.76	1.14%	6,249,546
Dec 17, 2025	47.28	47.50	46.22	47.22	47.22	-0.13%	7,066,737
Dec 16, 2025	48.02	48.34	46.62	47.28	47.28	-1.79%	5,753,314
Dec 15, 2025	49.60	49.64	48.06	48.14	48.14	-3.68%	5,789,376
Dec 12, 2025	49.92	50.65	49.40	49.98	49.98	1.75%	6,004,204
Dec 11, 2025	49.80	50.10	48.68	49.12	49.12	-0.81%	4,464,695
Dec 10, 2025	49.94	50.40	48.92	49.52	49.52	-1.16%	9,299,574
Dec 9, 2025	52.20	52.20	49.54	50.10	50.10	-4.02%	13,371,110
Dec 8, 2025	52.85	53.20	51.00	52.20	52.20	-1.23%	19,270,800
Dec 5, 2025	52.00	53.90	51.65	52.85	52.85	0.76%	31,322,840
Dec 4, 2025	53.55	53.55	52.05	52.45	52.45	-1.04%	13,973,520
Dec 3, 2025	52.60	53.70	51.55	53.00	53.00	0.76%	14,783,630
Dec 2, 2025	53.65	53.65	52.25	52.60	52.60	-1.22%	6,563,039
Dec 1, 2025	53.95	53.95	52.60	53.25	53.25	0.47%	6,516,436
Nov 28, 2025	53.25	53.30	52.10	53.00	53.00	0.28%	4,306,637
Nov 27, 2025	50.40	52.95	50.40	52.85	52.85	4.86%	9,515,669
Nov 26, 2025	51.20	51.35	50.25	50.40	50.40	-	5,288,699
Nov 25, 2025	50.75	51.10	50.30	50.40	50.40	0.80%	7,420,578
Nov 24, 2025	48.76	50.75	48.72	50.00	50.00	5.84%	16,527,230
Nov 21, 2025	47.12	48.14	46.80	47.24	47.24	-3.55%	13,284,800
Nov 20, 2025	52.35	52.65	48.50	48.98	48.98	-5.90%	14,347,970
Nov 19, 2025	52.25	52.90	51.75	52.05	52.05	-0.38%	6,689,762
Nov 18, 2025	53.80	53.80	51.15	52.25	52.25	-4.65%	13,995,380
Nov 17, 2025	55.85	56.30	53.55	54.80	54.80	-1.26%	9,268,524
Nov 14, 2025	56.65	56.65	55.25	55.50	55.50	-2.37%	6,052,866
Nov 13, 2025	56.85	57.00	56.30	56.85	56.85	-0.70%	4,135,688
Nov 12, 2025	57.75	58.05	56.80	57.25	57.25	-0.69%	3,592,300
Nov 11, 2025	58.10	59.10	57.20	57.65	57.65	0.35%	6,744,632
Nov 10, 2025	57.95	58.20	55.80	57.45	57.45	-0.61%	5,001,924
Nov 7, 2025	58.25	58.45	57.50	57.80	57.80	-0.60%	2,598,993
Nov 6, 2025	57.60	58.70	57.25	58.15	58.15	0.95%	5,114,750
Nov 5, 2025	55.65	57.70	55.15	57.60	57.60	1.41%	5,071,201
Nov 4, 2025	58.80	58.80	56.25	56.80	56.80	-3.07%	4,476,937
Nov 3, 2025	59.45	59.95	57.60	58.60	58.60	0.51%	5,962,691
Oct 31, 2025	58.25	59.25	57.70	58.30	58.30	-1.10%	4,298,734
Oct 30, 2025	59.30	60.45	58.50	58.95	58.95	0.26%	6,975,856
Oct 28, 2025	59.80	60.35	58.65	58.80	58.80	-0.68%	3,334,446
Oct 27, 2025	59.00	59.40	58.00	59.20	59.20	2.07%	4,139,454
Oct 24, 2025	58.25	58.75	57.55	58.00	58.00	0.78%	3,692,448
Oct 23, 2025	60.00	60.45	57.10	57.55	57.55	-4.48%	7,534,986
Oct 22, 2025	60.80	60.80	59.30	60.25	60.25	-0.41%	3,761,764
Oct 21, 2025	60.00	62.20	59.60	60.50	60.50	2.28%	6,774,630