HKG:9886 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.84	0.89	0.84	0.87	0.87	-	888,500
Oct 22, 2026	0.87	0.89	0.85	0.87	0.87	-0.57%	849,500
Oct 21, 2026	0.88	0.90	0.87	0.87	0.87	-1.69%	1,165,000
Oct 20, 2026	0.85	0.89	0.85	0.89	0.89	3.51%	1,613,000
Oct 16, 2026	0.86	0.90	0.84	0.86	0.86	-3.39%	1,616,500
Oct 15, 2026	0.85	0.89	0.82	0.89	0.89	2.31%	1,736,500
Oct 14, 2026	0.84	0.90	0.84	0.87	0.87	3.59%	486,500
Oct 13, 2026	0.84	0.87	0.82	0.84	0.84	-1.18%	2,364,500
Oct 12, 2026	0.77	0.85	0.77	0.85	0.85	5.62%	2,715,500
Oct 9, 2026	0.83	0.85	0.78	0.80	0.80	-3.03%	1,171,000
Oct 8, 2026	0.83	0.85	0.80	0.83	0.83	-	386,000
Oct 7, 2026	0.82	0.85	0.80	0.83	0.83	-1.79%	807,000
Oct 6, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	268,000
Oct 5, 2026	0.81	0.84	0.81	0.83	0.83	3.75%	147,000
Oct 2, 2026	0.80	0.80	0.80	0.80	0.80	-	140,000
Sep 30, 2026	0.81	0.81	0.79	0.80	0.80	1.27%	145,500
Sep 29, 2026	0.80	0.83	0.79	0.79	0.79	-1.25%	425,500
Sep 28, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	122,000
Sep 25, 2026	0.78	0.80	0.78	0.79	0.79	-1.25%	180,500
Sep 24, 2026	0.90	0.90	0.78	0.80	0.80	-	322,000
Sep 23, 2026	0.79	0.82	0.78	0.80	0.80	-	250,000
Sep 22, 2026	0.78	0.81	0.76	0.80	0.80	-1.84%	131,000
Sep 21, 2026	0.79	0.85	0.79	0.82	0.82	-2.40%	569,500
Sep 18, 2026	0.84	0.84	0.78	0.84	0.84	-1.18%	88,500
Sep 17, 2026	0.80	0.88	0.80	0.85	0.85	5.62%	69,000
Sep 16, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Sep 15, 2026	0.80	0.80	0.80	0.80	0.80	-	9,000
Sep 14, 2026	0.84	0.84	0.80	0.80	0.80	0.63%	19,500
Sep 11, 2026	0.80	0.81	0.78	0.80	0.80	-0.63%	748,000
Sep 10, 2026	0.80	0.82	0.79	0.80	0.80	0.63%	180,500
Sep 9, 2026	0.77	0.81	0.77	0.80	0.80	-0.63%	740,000
Sep 8, 2026	0.86	0.87	0.80	0.80	0.80	-5.88%	3,715,500
Sep 7, 2026	0.81	0.87	0.81	0.85	0.85	-	76,500
Sep 4, 2026	0.90	0.90	0.85	0.85	0.85	-5.56%	292,500
Sep 3, 2026	0.87	0.92	0.87	0.90	0.90	2.27%	1,825,000
Sep 2, 2026	0.88	0.89	0.86	0.88	0.88	-	1,040,000
Sep 1, 2026	0.85	0.90	0.85	0.88	0.88	3.53%	239,500
Aug 31, 2026	0.78	0.87	0.78	0.85	0.85	2.41%	235,500
Aug 28, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	63,000
Aug 27, 2026	0.81	0.81	0.81	0.83	0.83	0.61%	3,500
Aug 26, 2026	0.81	0.82	0.81	0.82	0.82	2.50%	320,000
Aug 25, 2026	0.76	0.80	0.76	0.80	0.80	9.59%	45,000
Aug 24, 2026	0.73	0.74	0.72	0.73	0.73	-6.41%	151,500
Aug 21, 2026	0.85	0.85	0.77	0.78	0.78	-2.50%	45,500
Aug 20, 2026	0.85	0.85	0.80	0.80	0.80	-3.61%	2,500
Aug 19, 2026	0.81	0.85	0.81	0.83	0.83	0.61%	96,500
Aug 18, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	158,500
Aug 17, 2026	0.77	0.82	0.77	0.82	0.82	6.49%	282,000
Aug 14, 2026	0.77	0.77	0.76	0.77	0.77	1.32%	168,500
Aug 13, 2026	0.76	0.76	0.76	0.76	0.76	-	-