HKG:9881 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	18.50	18.88	18.50	18.88	-	1.94%	11,000
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
Dec 17, 2025	13.30	13.30	13.18	13.29	13.29	0.68%	297,500
Dec 16, 2025	13.15	13.50	13.15	13.20	13.20	-0.53%	34,000
Dec 15, 2025	12.90	13.45	12.90	13.27	13.27	2.00%	172,505
Dec 12, 2025	12.60	13.30	12.60	13.01	13.01	1.64%	64,500
Dec 11, 2025	12.78	12.91	12.78	12.80	12.80	0.71%	266,500
Dec 10, 2025	12.50	12.73	12.43	12.71	12.71	2.42%	275,015
Dec 9, 2025	12.10	12.48	11.96	12.41	12.41	3.42%	47,520
Dec 8, 2025	12.20	12.26	11.78	12.00	12.00	-1.64%	436,000
Dec 5, 2025	12.70	12.73	11.98	12.20	12.20	-3.94%	71,000
Dec 4, 2025	12.69	12.76	12.65	12.70	12.70	-	16,500
Dec 3, 2025	12.86	12.86	12.48	12.70	12.70	-1.24%	19,000
Dec 2, 2025	12.80	12.98	12.80	12.86	12.86	0.70%	19,500
Dec 1, 2025	12.85	12.98	12.77	12.77	12.77	-0.93%	24,500
Nov 28, 2025	13.02	13.07	12.88	12.89	12.89	-0.85%	22,500
Nov 27, 2025	13.00	13.18	12.85	13.00	13.00	2.28%	70,000
Nov 26, 2025	13.00	13.10	12.60	12.71	12.71	-1.63%	24,500
Nov 25, 2025	12.50	13.13	12.50	12.92	12.92	0.70%	47,500
Nov 24, 2025	12.86	13.07	12.81	12.83	12.83	0.08%	71,000
Nov 21, 2025	12.71	13.02	12.71	12.82	12.82	1.34%	83,000
Nov 20, 2025	13.42	13.42	12.50	12.65	12.65	-5.67%	56,500
Nov 19, 2025	13.20	13.50	12.81	13.41	13.41	3.07%	126,500
Nov 18, 2025	12.70	13.05	12.69	13.01	13.01	1.40%	114,000
Nov 17, 2025	12.01	12.94	12.01	12.83	12.83	5.60%	78,000
Nov 14, 2025	12.06	12.50	12.06	12.15	12.15	-0.41%	272,000
Nov 13, 2025	12.31	12.33	12.06	12.20	12.20	-4.46%	72,000
Nov 12, 2025	12.30	12.95	12.30	12.77	12.77	5.10%	241,000
Nov 11, 2025	12.50	12.50	11.70	12.15	12.15	0.41%	119,000
Nov 10, 2025	11.70	12.30	11.70	12.10	12.10	3.42%	230,000