HKG:9863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	43.58	44.54	42.88	43.84	43.84	0.60%	9,799,219
Mar 19, 2026	43.98	45.34	43.40	43.58	43.58	-1.71%	8,818,532
Mar 18, 2026	45.42	45.56	43.56	44.34	44.34	-2.38%	12,597,970
Mar 17, 2026	44.90	47.84	44.32	45.42	45.42	1.93%	17,373,190
Mar 16, 2026	44.16	44.74	41.82	44.56	44.56	0.91%	11,406,410
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