HKG:9869 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	1.10	1.11	1.10	1.10	1.10	1.85%	650,000
May 7, 2026	1.10	1.12	1.06	1.08	1.08	0.93%	737,500
May 6, 2026	1.12	1.13	1.06	1.07	1.07	-3.60%	1,226,000
May 5, 2026	1.13	1.14	1.10	1.11	1.11	-0.89%	1,160,000
May 4, 2026	1.06	1.13	1.06	1.12	1.12	3.70%	1,593,500
Apr 30, 2026	1.05	1.10	1.05	1.08	1.08	0.93%	771,500
Apr 29, 2026	1.08	1.10	1.07	1.07	1.07	-	390,500
Apr 28, 2026	1.07	1.08	1.05	1.07	1.07	0.94%	667,500
Apr 27, 2026	1.06	1.11	1.05	1.06	1.06	-0.93%	241,000
Apr 24, 2026	1.09	1.09	1.05	1.07	1.07	0.94%	617,000
Apr 23, 2026	1.19	1.19	1.04	1.06	1.06	-5.36%	1,030,500
Apr 22, 2026	1.17	1.18	1.12	1.12	1.12	-3.45%	1,045,000
Apr 21, 2026	1.13	1.18	1.13	1.16	1.16	2.65%	1,372,400
Apr 20, 2026	1.10	1.13	1.10	1.13	1.13	3.67%	1,591,000
Apr 17, 2026	1.04	1.10	1.03	1.09	1.09	3.81%	2,195,500
Apr 16, 2026	1.05	1.07	1.04	1.05	1.05	1.94%	909,000
Apr 15, 2026	1.04	1.09	1.02	1.03	1.03	-	888,500
Apr 14, 2026	0.97	1.11	0.97	1.03	1.03	6.19%	2,037,500
Apr 13, 2026	0.93	0.97	0.93	0.97	0.97	3.19%	1,036,000
Apr 10, 2026	0.90	0.96	0.88	0.94	0.94	5.62%	2,336,500
Apr 9, 2026	0.87	0.90	0.87	0.89	0.89	-	370,500
Apr 8, 2026	0.85	0.91	0.84	0.89	0.89	5.95%	1,809,000
Apr 2, 2026	0.85	0.85	0.83	0.84	0.84	-2.33%	196,500
Apr 1, 2026	0.88	0.88	0.83	0.86	0.86	-2.27%	753,500
Mar 31, 2026	0.87	0.88	0.85	0.88	0.88	-1.12%	274,000
Mar 30, 2026	0.86	0.91	0.86	0.89	0.89	-1.11%	112,500
Mar 27, 2026	0.86	0.91	0.86	0.90	0.90	-	125,000
Mar 26, 2026	0.87	0.90	0.87	0.90	0.90	1.12%	17,500
Mar 25, 2026	0.93	0.95	0.87	0.89	0.89	1.14%	160,500
Mar 24, 2026	0.85	0.89	0.84	0.88	0.88	2.33%	138,500
Mar 23, 2026	0.85	0.92	0.85	0.86	0.86	-3.37%	250,500
Mar 20, 2026	0.88	0.91	0.88	0.89	0.89	-3.26%	232,500
Mar 19, 2026	0.93	0.94	0.87	0.92	0.92	-1.08%	380,000
Mar 18, 2026	0.90	0.93	0.90	0.93	0.93	-	227,000
Mar 17, 2026	0.92	0.95	0.90	0.93	0.93	-1.06%	597,000
Mar 16, 2026	0.87	0.95	0.87	0.94	0.94	11.90%	2,216,500
Mar 13, 2026	0.86	0.86	0.82	0.84	0.84	-1.18%	111,504
Mar 12, 2026	0.83	0.85	0.82	0.85	0.85	1.19%	110,175
Mar 11, 2026	0.83	0.85	0.83	0.84	0.84	2.44%	162,675
Mar 10, 2026	0.83	0.85	0.82	0.82	0.82	-1.20%	243,000
Mar 9, 2026	0.82	0.86	0.81	0.83	0.83	-3.49%	546,000
Mar 6, 2026	0.80	0.88	0.79	0.86	0.86	7.50%	2,101,500
Mar 5, 2026	0.83	0.83	0.80	0.80	0.80	-2.44%	315,000
Mar 4, 2026	0.82	0.84	0.81	0.82	0.82	-1.20%	579,000
Mar 3, 2026	0.84	0.85	0.83	0.83	0.83	-3.49%	453,000
Mar 2, 2026	0.88	0.88	0.84	0.86	0.86	-1.15%	826,000
Feb 27, 2026	0.87	0.89	0.87	0.87	0.87	-	250,502
Feb 26, 2026	0.88	0.89	0.87	0.87	0.87	-2.25%	481,000
Feb 25, 2026	0.89	0.90	0.88	0.89	0.89	-	257,000
Feb 24, 2026	0.90	0.91	0.87	0.89	0.89	-1.11%	903,500