HKG:9863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	41.36	42.42	40.78	41.28	41.28	0.73%	11,987,330
Jun 4, 2026	40.78	41.30	39.76	40.98	40.98	0.15%	5,528,503
Jun 3, 2026	43.76	43.76	40.82	40.92	40.92	-6.49%	8,288,220
Jun 2, 2026	42.56	43.82	41.72	43.76	43.76	2.82%	9,588,569
Jun 1, 2026	39.50	42.78	39.50	42.56	42.56	8.30%	12,556,190
May 29, 2026	41.02	41.02	39.30	39.30	39.30	-3.20%	13,789,180
May 28, 2026	42.50	42.78	40.32	40.60	40.60	-3.65%	8,026,768
May 27, 2026	42.64	42.92	41.94	42.14	42.14	-1.17%	10,642,050
May 26, 2026	42.60	42.84	41.42	42.64	42.64	-0.09%	13,906,770
May 22, 2026	42.14	43.16	42.06	42.68	42.68	1.62%	6,186,018
May 21, 2026	42.34	43.28	41.52	42.00	42.00	-1.22%	10,362,360
May 20, 2026	41.04	42.86	40.80	42.52	42.52	2.61%	8,201,324
May 19, 2026	41.66	42.70	40.80	41.44	41.44	-0.58%	15,789,220
May 18, 2026	43.76	43.78	40.14	41.68	41.68	-7.83%	28,596,200
May 15, 2026	44.80	45.62	43.72	45.22	45.22	0.76%	12,031,298
May 14, 2026	46.52	46.66	44.82	44.88	44.88	-1.62%	9,635,170
May 13, 2026	46.06	46.42	44.12	45.62	45.62	-1.00%	9,313,723
May 12, 2026	49.40	51.00	46.00	46.08	46.08	-6.72%	15,328,820
May 11, 2026	47.80	50.10	47.30	49.40	49.40	3.35%	12,730,905
May 8, 2026	46.78	48.10	46.32	47.80	47.80	2.05%	6,723,696
May 7, 2026	45.90	47.08	44.88	46.84	46.84	2.54%	9,160,442
May 6, 2026	46.74	46.94	44.12	45.68	45.68	-0.26%	15,669,730
May 5, 2026	47.56	47.56	45.14	45.80	45.80	-3.70%	3,473,141
May 4, 2026	48.32	48.94	47.10	47.56	47.56	0.30%	4,053,201
Apr 30, 2026	46.50	47.80	45.94	47.42	47.42	0.76%	12,778,390
Apr 29, 2026	46.42	47.18	45.32	47.06	47.06	3.25%	11,302,700
Apr 28, 2026	46.52	47.78	45.38	45.58	45.58	-3.51%	11,425,880
Apr 27, 2026	46.54	47.80	46.18	47.24	47.24	1.99%	8,838,915
Apr 24, 2026	48.66	48.78	46.10	46.32	46.32	-4.02%	11,123,050
Apr 23, 2026	52.45	52.45	48.16	48.26	48.26	-7.99%	23,957,865
Apr 22, 2026	53.60	53.70	52.05	52.45	52.45	-2.60%	9,608,344
Apr 21, 2026	53.35	53.95	51.90	53.85	53.85	0.19%	9,461,699
Apr 20, 2026	55.75	55.75	51.05	53.75	53.75	-5.62%	26,708,800
Apr 17, 2026	56.85	57.80	56.30	56.95	56.95	0.26%	7,741,939
Apr 16, 2026	54.95	57.15	54.75	56.80	56.80	4.41%	12,352,460
Apr 15, 2026	56.65	56.65	54.10	54.40	54.40	-2.86%	12,310,141
Apr 14, 2026	55.40	57.05	55.05	56.00	56.00	0.45%	9,399,600
Apr 13, 2026	55.00	56.10	54.30	55.75	55.75	1.64%	10,691,200
Apr 10, 2026	54.20	56.20	53.85	54.85	54.85	1.20%	14,059,140
Apr 9, 2026	52.90	54.55	52.20	54.20	54.20	2.26%	12,662,600
Apr 8, 2026	53.05	53.30	50.85	53.00	53.00	-	12,600,680
Apr 2, 2026	51.70	53.75	51.35	53.00	53.00	3.41%	20,155,310
Apr 1, 2026	48.00	51.40	47.18	51.25	51.25	9.00%	19,955,030
Mar 31, 2026	48.36	48.58	46.14	47.02	47.02	-2.77%	12,243,500
Mar 30, 2026	48.92	49.82	47.82	48.36	48.36	-1.14%	12,472,445
Mar 27, 2026	46.44	49.76	46.20	48.92	48.92	5.34%	19,739,100
Mar 26, 2026	45.84	47.88	45.70	46.44	46.44	1.44%	12,762,980
Mar 25, 2026	45.86	46.38	45.38	45.78	45.78	-0.09%	8,735,320
Mar 24, 2026	45.64	46.48	44.60	45.82	45.82	1.78%	8,766,268
Mar 23, 2026	43.00	46.28	42.40	45.02	45.02	2.69%	18,104,544