HKG:9863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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