HKG:9863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	35.00	35.38	34.70	34.92	34.92	2.22%	1,447,691
Oct 5, 2026	34.72	35.28	33.60	34.16	34.16	-1.04%	2,115,664
Oct 2, 2026	34.22	34.60	33.00	34.52	34.52	0.88%	3,717,356
Sep 30, 2026	34.32	34.64	33.72	34.22	34.22	-0.12%	5,219,572
Sep 29, 2026	35.94	36.14	34.22	34.26	34.26	-3.87%	8,056,392
Sep 28, 2026	35.40	36.34	35.38	35.64	35.64	0.68%	4,091,165
Sep 25, 2026	35.66	35.66	33.92	35.40	35.40	-0.45%	3,738,932
Sep 24, 2026	35.38	35.88	35.00	35.56	35.56	0.51%	3,762,108
Sep 23, 2026	35.68	36.40	34.88	35.38	35.38	-0.84%	4,602,324
Sep 22, 2026	36.90	37.40	35.38	35.68	35.68	-4.09%	7,613,809
Sep 21, 2026	37.26	37.48	36.44	37.20	37.20	-0.16%	8,258,658
Sep 18, 2026	35.06	37.38	35.02	37.26	37.26	6.64%	9,836,878
Sep 17, 2026	35.08	35.96	34.58	34.94	34.94	-0.34%	7,566,227
Sep 16, 2026	36.48	36.48	34.96	35.06	35.06	-2.23%	7,102,967
Sep 15, 2026	36.78	37.30	35.70	35.86	35.86	-2.77%	5,777,200
Sep 14, 2026	35.02	38.20	34.74	36.88	36.88	4.48%	9,491,325
Sep 11, 2026	34.84	35.30	34.28	35.30	35.30	0.34%	4,666,340
Sep 10, 2026	35.40	35.46	34.88	35.18	35.18	-0.62%	4,879,638
Sep 9, 2026	35.38	35.48	34.80	35.40	35.40	0.06%	5,258,094
Sep 8, 2026	36.06	36.06	35.06	35.38	35.38	-1.83%	5,075,106
Sep 7, 2026	37.78	37.78	35.96	36.04	36.04	-4.61%	6,692,801
Sep 4, 2026	37.28	38.26	37.28	37.78	37.78	2.27%	7,627,368
Sep 3, 2026	37.10	37.72	36.38	36.94	36.94	-0.22%	5,964,826
Sep 2, 2026	36.50	37.36	36.10	37.02	37.02	1.42%	6,675,800
Sep 1, 2026	37.24	37.42	36.44	36.50	36.50	-0.60%	5,585,746
Aug 31, 2026	38.50	38.86	36.32	36.72	36.72	-5.51%	14,195,383
Aug 28, 2026	39.18	39.48	38.62	38.86	38.86	-1.17%	5,655,905
Aug 27, 2026	39.50	40.10	38.72	39.32	39.32	-1.95%	6,660,637
Aug 26, 2026	40.32	40.82	39.34	40.10	40.10	-0.55%	6,980,471
Aug 25, 2026	43.86	43.86	38.90	40.32	40.32	-5.71%	17,476,619
Aug 24, 2026	42.74	43.38	41.70	42.76	42.76	0.05%	7,601,819
Aug 21, 2026	41.84	43.10	41.62	42.74	42.74	2.15%	4,278,013
Aug 20, 2026	41.30	42.60	41.02	41.84	41.84	2.80%	4,900,512
Aug 19, 2026	41.56	41.56	40.54	40.70	40.70	-2.07%	5,618,953
Aug 18, 2026	41.70	42.58	40.60	41.56	41.56	-0.76%	5,873,311
Aug 17, 2026	40.20	42.20	40.04	41.88	41.88	4.54%	6,942,755
Aug 14, 2026	40.30	40.96	39.72	40.06	40.06	-0.30%	7,401,700
Aug 13, 2026	39.38	41.34	39.38	40.18	40.18	0.50%	8,400,300
Aug 12, 2026	39.00	39.98	38.24	39.98	39.98	1.63%	4,966,862
Aug 11, 2026	39.46	39.64	38.88	39.34	39.34	-0.30%	4,203,742
Aug 10, 2026	39.38	39.64	38.78	39.46	39.46	0.97%	5,407,700
Aug 7, 2026	38.28	39.14	37.40	39.08	39.08	1.40%	6,305,300
Aug 6, 2026	40.10	40.94	38.30	38.54	38.54	-4.70%	7,867,556
Aug 5, 2026	40.36	40.80	39.96	40.44	40.44	0.20%	4,717,448
Aug 4, 2026	40.56	41.04	39.40	40.36	40.36	-0.49%	5,712,277
Aug 3, 2026	40.74	41.20	39.56	40.56	40.56	1.50%	11,288,360
Jul 31, 2026	40.00	40.40	38.32	39.96	39.96	-0.45%	8,570,589
Jul 30, 2026	42.20	42.72	40.00	40.14	40.14	-4.84%	10,920,115
Jul 29, 2026	39.42	42.30	39.00	42.18	42.18	9.50%	19,764,875
Jul 28, 2026	37.68	38.64	37.08	38.52	38.52	3.72%	9,774,584