HKG:9863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	36.60	37.18	36.06	37.14	37.14	2.20%	6,277,480
Jul 24, 2026	34.58	36.34	34.30	36.34	36.34	4.91%	9,103,772
Jul 23, 2026	33.46	34.98	33.00	34.64	34.64	3.53%	4,868,799
Jul 22, 2026	35.32	35.32	32.80	33.46	33.46	-5.27%	18,143,060
Jul 21, 2026	34.92	35.72	34.10	35.32	35.32	1.15%	6,614,046
Jul 20, 2026	36.00	36.38	34.48	34.92	34.92	-0.63%	7,159,604
Jul 17, 2026	37.32	37.60	34.88	35.14	35.14	-5.64%	7,647,463
Jul 16, 2026	36.06	38.00	36.06	37.24	37.24	3.27%	8,008,121
Jul 15, 2026	36.28	36.42	35.34	36.06	36.06	-0.66%	5,829,164
Jul 14, 2026	36.38	36.58	35.20	36.30	36.30	-0.22%	8,565,200
Jul 13, 2026	37.36	37.52	35.84	36.38	36.38	-3.60%	7,512,964
Jul 10, 2026	35.62	37.98	35.34	37.74	37.74	6.79%	13,260,981
Jul 9, 2026	36.20	36.48	35.10	35.34	35.34	-4.18%	9,047,363
Jul 8, 2026	38.38	39.10	36.66	36.88	36.88	-3.51%	11,501,340
Jul 7, 2026	39.22	40.16	37.82	38.22	38.22	-2.55%	8,337,612
Jul 6, 2026	37.50	39.58	36.22	39.22	39.22	6.69%	14,004,200
Jul 3, 2026	35.12	37.20	35.12	36.76	36.76	5.33%	7,973,229
Jul 2, 2026	35.80	36.66	34.70	34.90	34.90	1.22%	8,098,196
Jun 30, 2026	33.30	35.06	33.30	34.48	34.48	2.01%	9,949,442
Jun 29, 2026	33.56	34.68	33.56	33.80	33.80	0.72%	7,496,886
Jun 26, 2026	35.00	35.00	33.18	33.56	33.56	-5.73%	10,681,360
Jun 25, 2026	34.50	35.74	32.84	35.60	35.60	5.26%	10,003,556
Jun 24, 2026	34.42	34.56	33.24	33.82	33.82	-1.05%	7,774,220
Jun 23, 2026	34.60	34.92	33.84	34.18	34.18	-1.50%	5,337,980
Jun 22, 2026	35.20	35.22	33.90	34.70	34.70	-3.13%	9,131,510
Jun 18, 2026	35.86	36.18	35.04	35.82	35.82	-1.00%	11,369,940
Jun 17, 2026	36.50	37.24	35.86	36.18	36.18	-0.82%	6,020,885
Jun 16, 2026	38.38	38.76	36.34	36.48	36.48	-4.65%	5,984,956
Jun 15, 2026	38.80	39.04	37.92	38.26	38.26	-1.44%	5,400,772
Jun 12, 2026	37.76	39.04	37.38	38.82	38.82	3.08%	9,017,769
Jun 11, 2026	37.30	37.96	36.02	37.66	37.66	0.97%	10,936,170
Jun 10, 2026	39.10	39.10	36.56	37.30	37.30	-5.09%	16,226,540
Jun 9, 2026	39.02	40.46	39.02	39.30	39.30	-0.61%	8,282,146
Jun 8, 2026	40.00	41.28	38.64	39.54	39.54	-4.22%	11,620,715
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