HKG:9881 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	23.76	24.52	23.76	24.12	24.12	1.69%	52,000
Mar 4, 2026	23.20	24.46	23.20	23.72	23.72	3.76%	323,000
Mar 3, 2026	22.54	23.00	22.54	22.86	22.86	1.87%	52,500
Mar 2, 2026	22.30	22.50	22.22	22.44	22.44	0.63%	51,000
Feb 27, 2026	22.30	22.62	22.30	22.30	22.30	-	57,500
Feb 26, 2026	22.00	22.30	22.00	22.30	22.30	1.09%	58,000
Feb 25, 2026	22.00	22.08	21.92	22.06	22.06	0.36%	57,500
Feb 24, 2026	21.96	22.10	21.80	21.98	21.98	0.09%	292,000
Feb 23, 2026	21.20	22.26	21.06	21.96	21.96	4.57%	53,000
Feb 20, 2026	21.42	21.42	20.02	21.00	21.00	-1.96%	55,000
Feb 16, 2026	21.34	21.50	20.34	21.42	21.42	0.37%	52,000
Feb 13, 2026	21.02	21.42	21.00	21.34	21.34	1.52%	60,500
Feb 12, 2026	20.50	22.98	20.46	21.02	21.02	3.14%	357,000
Feb 11, 2026	20.64	20.72	20.20	20.38	20.38	-1.26%	245,000
Feb 10, 2026	20.86	20.86	20.30	20.64	20.64	-1.15%	25,000
Feb 9, 2026	20.88	21.30	20.18	20.88	20.88	-0.57%	40,500
Feb 6, 2026	20.96	21.98	20.12	21.00	21.00	1.84%	30,500
Feb 5, 2026	65.00	65.00	20.00	20.62	20.62	2.18%	21,500
Feb 4, 2026	21.00	21.00	20.16	20.18	20.18	-6.75%	35,500
Feb 3, 2026	22.38	22.38	20.80	21.64	21.64	-3.39%	37,000
Feb 2, 2026	21.88	22.68	21.82	22.40	22.40	0.99%	16,500
Jan 30, 2026	23.00	23.50	21.30	22.18	22.18	-4.89%	43,500
Jan 29, 2026	23.96	23.96	23.30	23.32	23.32	-2.67%	14,500
Jan 28, 2026	22.68	24.80	22.40	23.96	23.96	5.83%	30,500
Jan 27, 2026	22.06	23.36	22.06	22.64	22.64	0.62%	16,500
Jan 26, 2026	23.40	24.42	21.94	22.50	22.50	-3.60%	121,000
Jan 23, 2026	21.80	23.34	21.78	23.34	23.34	8.36%	46,200
Jan 22, 2026	20.88	22.48	20.56	21.54	21.54	3.36%	87,500
Jan 21, 2026	18.50	22.00	18.50	20.84	20.84	12.53%	61,000
Jan 20, 2026	18.15	18.65	18.15	18.52	18.52	0.98%	347,500
Jan 19, 2026	18.10	18.50	18.10	18.34	18.34	-1.87%	11,000
Jan 16, 2026	18.10	18.99	18.00	18.69	18.69	2.86%	66,500
Jan 15, 2026	18.30	18.48	17.70	18.17	18.17	-0.76%	31,500
Jan 14, 2026	19.00	19.00	18.00	18.31	18.31	-4.69%	94,500
Jan 13, 2026	19.64	19.95	19.20	19.21	19.21	-1.39%	287,000
Jan 12, 2026	19.99	19.99	18.51	19.48	19.48	-2.50%	36,200
Jan 9, 2026	17.72	20.00	17.72	19.98	19.98	12.75%	220,500
Jan 8, 2026	15.80	17.72	15.55	17.72	17.72	16.20%	289,000
Jan 7, 2026	15.00	15.30	15.00	15.25	15.25	0.33%	16,500
Jan 6, 2026	15.20	15.22	14.85	15.20	15.20	-0.91%	37,000
Jan 5, 2026	16.00	16.00	15.23	15.34	15.34	-4.01%	23,500
Jan 2, 2026	16.00	16.28	15.80	15.98	15.98	0.69%	48,500
Dec 31, 2025	15.97	15.99	15.75	15.87	15.87	-	17,500
Dec 30, 2025	16.00	16.04	15.45	15.87	15.87	-2.34%	40,000
Dec 29, 2025	15.90	16.40	15.90	16.25	16.25	2.20%	432,500
Dec 24, 2025	15.10	16.00	15.10	15.90	15.90	5.30%	108,500
Dec 23, 2025	13.15	15.30	13.15	15.10	15.10	14.83%	297,000
Dec 22, 2025	14.03	14.03	12.90	13.15	13.15	-6.27%	409,000
Dec 19, 2025	13.45	14.40	13.45	14.03	14.03	5.49%	88,000
Dec 18, 2025	13.29	13.50	13.29	13.30	13.30	0.08%	22,500