HKG:9886 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	1.05	1.07	1.04	1.06	1.06	1.92%	488,000
Apr 15, 2026	1.04	1.06	1.00	1.04	1.04	1.96%	3,334,000
Apr 14, 2026	0.96	1.05	0.96	1.02	1.02	-	12,845,500
Apr 13, 2026	1.01	1.02	1.00	1.02	1.02	0.99%	973,500
Apr 10, 2026	1.01	1.02	0.96	1.01	1.01	-	2,705,000
Apr 9, 2026	0.99	1.01	0.96	1.01	1.01	4.12%	1,450,500
Apr 8, 2026	0.94	0.97	0.91	0.97	0.97	3.19%	3,556,000
Apr 2, 2026	0.94	0.94	0.91	0.94	0.94	-	2,108,000
Apr 1, 2026	0.91	0.95	0.91	0.94	0.94	3.30%	1,048,500
Mar 31, 2026	0.91	0.92	0.89	0.91	0.91	2.25%	468,500
Mar 30, 2026	0.87	0.93	0.84	0.89	0.89	2.30%	391,000
Mar 27, 2026	0.89	0.89	0.87	0.87	0.87	-	441,500
Mar 26, 2026	0.85	0.88	0.84	0.87	0.87	2.35%	4,385,500
Mar 25, 2026	0.86	0.87	0.83	0.85	0.85	1.19%	762,000
Mar 24, 2026	0.82	0.86	0.79	0.84	0.84	3.70%	516,000
Mar 23, 2026	0.75	0.84	0.75	0.81	0.81	-1.22%	3,090,500
Mar 20, 2026	0.84	0.93	0.78	0.82	0.82	-1.20%	4,072,000
Mar 19, 2026	0.79	0.84	0.72	0.83	0.83	5.06%	1,862,000
Mar 18, 2026	0.72	0.79	0.68	0.79	0.79	9.72%	1,492,500
Mar 17, 2026	0.73	0.73	0.66	0.72	0.72	-1.37%	3,919,500
Mar 16, 2026	0.69	0.73	0.69	0.73	0.73	4.29%	493,500
Mar 13, 2026	0.71	0.73	0.69	0.70	0.70	-4.11%	568,500
Mar 12, 2026	0.73	0.73	0.69	0.73	0.73	-	1,577,000
Mar 11, 2026	0.72	0.74	0.71	0.73	0.73	1.39%	518,000
Mar 10, 2026	0.73	0.73	0.70	0.72	0.72	-	304,000
Mar 9, 2026	0.73	0.73	0.69	0.72	0.72	-1.37%	767,500
Mar 6, 2026	0.74	0.74	0.72	0.73	0.73	-3.95%	79,500
Mar 5, 2026	0.80	0.80	0.74	0.76	0.76	2.70%	188,500
Mar 4, 2026	0.78	0.78	0.71	0.74	0.74	2.78%	617,500
Mar 3, 2026	0.72	0.74	0.70	0.72	0.72	-4.00%	852,000
Mar 2, 2026	0.80	0.80	0.70	0.75	0.75	-9.64%	2,494,500
Feb 27, 2026	0.82	0.83	0.80	0.83	0.83	1.22%	696,000
Feb 26, 2026	0.85	0.85	0.80	0.82	0.82	-2.38%	949,000
Feb 25, 2026	0.88	0.88	0.84	0.84	0.84	-5.62%	274,500
Feb 24, 2026	0.89	0.89	0.85	0.89	0.89	-2.20%	716,500
Feb 23, 2026	0.88	0.92	0.88	0.91	0.91	-1.09%	453,000
Feb 20, 2026	0.91	0.92	0.87	0.92	0.92	1.10%	344,000
Feb 16, 2026	0.93	0.93	0.86	0.91	0.91	1.11%	118,000
Feb 13, 2026	0.89	0.91	0.87	0.90	0.90	2.27%	146,000
Feb 12, 2026	0.89	0.89	0.87	0.88	0.88	-2.22%	308,500
Feb 11, 2026	0.86	0.90	0.85	0.90	0.90	2.27%	569,000
Feb 10, 2026	0.86	0.89	0.85	0.88	0.88	-	383,500
Feb 9, 2026	0.91	0.91	0.85	0.88	0.88	1.15%	369,500
Feb 6, 2026	0.85	0.88	0.84	0.87	0.87	1.16%	715,500
Feb 5, 2026	0.85	0.87	0.80	0.86	0.86	-	587,000
Feb 4, 2026	0.88	0.89	0.84	0.86	0.86	-6.52%	1,822,500
Feb 3, 2026	0.95	0.96	0.89	0.92	0.92	-4.17%	3,048,500
Feb 2, 2026	0.97	0.99	0.94	0.96	0.96	-2.04%	186,000
Jan 30, 2026	1.00	1.07	0.93	0.98	0.98	-2.00%	644,000
Jan 29, 2026	1.02	1.02	0.97	1.00	1.00	-	922,000