HKG:9886 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.88	0.97	0.86	0.88	0.88	-	8,472,000
Sep 11, 2025	0.84	0.88	0.84	0.88	0.88	1.15%	1,476,500
Sep 10, 2025	0.90	0.93	0.85	0.87	0.87	-3.33%	3,687,000
Sep 9, 2025	0.83	0.93	0.82	0.90	0.90	9.76%	6,030,000
Sep 8, 2025	0.81	0.82	0.80	0.82	0.82	1.23%	682,000
Sep 5, 2025	0.79	0.83	0.79	0.81	0.81	2.53%	1,159,500
Sep 4, 2025	0.82	0.82	0.78	0.79	0.79	-3.66%	617,000
Sep 3, 2025	0.79	0.84	0.79	0.82	0.82	3.80%	2,701,500
Sep 2, 2025	0.78	0.85	0.77	0.79	0.79	1.28%	1,825,000
Sep 1, 2025	0.80	0.81	0.75	0.78	0.78	-2.50%	3,206,000
Aug 29, 2025	0.78	0.83	0.76	0.80	0.80	2.56%	2,859,000
Aug 28, 2025	0.79	0.80	0.73	0.78	0.78	-1.27%	3,548,500
Aug 27, 2025	0.85	0.85	0.78	0.79	0.79	-7.06%	8,003,500
Aug 26, 2025	0.93	0.95	0.85	0.85	0.85	-8.60%	7,419,000
Aug 25, 2025	0.97	0.98	0.89	0.93	0.93	-4.12%	7,321,000
Aug 22, 2025	0.98	1.00	0.93	0.97	0.97	-2.02%	10,383,000
Aug 21, 2025	0.81	1.03	0.81	0.99	0.99	23.75%	33,295,500
Aug 20, 2025	0.82	0.82	0.77	0.80	0.80	-2.44%	7,937,500
Aug 19, 2025	0.81	0.93	0.80	0.82	0.82	1.23%	15,846,500
Aug 18, 2025	0.80	0.88	0.77	0.81	0.81	-2.41%	14,693,000
Aug 15, 2025	0.61	0.87	0.61	0.83	0.83	36.07%	34,879,500
Aug 14, 2025	0.62	0.63	0.60	0.61	0.61	-1.61%	1,970,500
Aug 13, 2025	0.60	0.62	0.57	0.62	0.62	3.33%	3,696,500
Aug 12, 2025	0.61	0.65	0.55	0.60	0.60	-3.23%	5,583,000
Aug 11, 2025	0.56	0.62	0.55	0.62	0.62	10.71%	4,667,000
Aug 8, 2025	0.55	0.56	0.54	0.56	0.56	-	1,435,000
Aug 7, 2025	0.55	0.56	0.54	0.56	0.56	-	937,500
Aug 6, 2025	0.54	0.56	0.54	0.56	0.56	1.82%	589,000
Aug 5, 2025	0.56	0.57	0.54	0.55	0.55	-1.79%	1,183,500
Aug 4, 2025	0.53	0.61	0.53	0.56	0.56	7.69%	4,188,000
Aug 1, 2025	0.53	0.55	0.52	0.52	0.52	-3.70%	1,247,000
Jul 31, 2025	0.54	0.54	0.53	0.54	0.54	-	1,065,000
Jul 30, 2025	0.54	0.55	0.53	0.54	0.54	-1.82%	594,500
Jul 29, 2025	0.53	0.55	0.53	0.55	0.55	1.85%	788,000
Jul 28, 2025	0.55	0.55	0.52	0.54	0.54	-	1,353,000
Jul 25, 2025	0.55	0.59	0.53	0.54	0.54	-3.57%	1,220,000
Jul 24, 2025	0.52	0.56	0.51	0.56	0.56	5.66%	2,020,500
Jul 23, 2025	0.52	0.54	0.52	0.53	0.53	-	323,000
Jul 22, 2025	0.52	0.53	0.51	0.53	0.53	1.92%	1,515,000
Jul 21, 2025	0.57	0.57	0.52	0.52	0.52	-5.45%	1,204,500
Jul 18, 2025	0.52	0.58	0.52	0.55	0.55	5.77%	1,216,000
Jul 17, 2025	0.51	0.53	0.50	0.52	0.52	1.96%	1,912,500
Jul 16, 2025	0.50	0.52	0.50	0.51	0.51	-	962,500
Jul 15, 2025	0.51	0.52	0.50	0.51	0.51	-1.92%	1,661,500
Jul 14, 2025	0.51	0.53	0.51	0.52	0.52	-1.89%	677,000
Jul 11, 2025	0.53	0.54	0.51	0.53	0.53	-1.85%	1,333,000
Jul 10, 2025	0.52	0.55	0.51	0.54	0.54	3.85%	601,000
Jul 9, 2025	0.51	0.53	0.50	0.52	0.52	-3.70%	508,000
Jul 8, 2025	0.53	0.54	0.53	0.54	0.54	1.89%	89,500
Jul 7, 2025	0.52	0.56	0.52	0.53	0.53	1.92%	551,000