HKG:9886 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Aug 12, 2026	0.72	0.78	0.72	0.76	0.76	1.33%	123,500
Aug 11, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Aug 10, 2026	0.72	0.75	0.72	0.75	0.75	2.74%	114,500
Aug 7, 2026	0.73	0.76	0.72	0.73	0.73	-	117,500
Aug 6, 2026	0.73	0.73	0.73	0.73	0.73	-3.95%	500
Aug 5, 2026	0.77	0.77	0.76	0.76	0.76	-	7,000
Aug 4, 2026	0.72	0.76	0.71	0.76	0.76	-	84,500
Aug 3, 2026	0.75	0.77	0.71	0.76	0.76	1.33%	52,500
Jul 31, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	500
Jul 30, 2026	0.75	0.75	0.75	0.76	0.76	-	15,500
Jul 29, 2026	0.76	0.77	0.72	0.76	0.76	-6.17%	317,000
Jul 28, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jul 27, 2026	0.82	0.82	0.81	0.81	0.81	-	21,000
Jul 24, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	-
Jul 23, 2026	0.85	0.86	0.80	0.80	0.80	-4.76%	561,000
Jul 22, 2026	0.87	0.87	0.84	0.84	0.84	-3.45%	80,500
Jul 21, 2026	0.86	0.89	0.85	0.87	0.87	-3.33%	63,000
Jul 20, 2026	0.90	0.91	0.90	0.90	0.90	-1.10%	50,000
Jul 17, 2026	0.92	0.92	0.88	0.91	0.91	-1.09%	157,000
Jul 16, 2026	0.89	0.92	0.88	0.92	0.92	-	347,000
Jul 15, 2026	0.90	0.92	0.90	0.92	0.92	-	213,500
Jul 14, 2026	0.92	0.94	0.90	0.92	0.92	-2.13%	189,000
Jul 13, 2026	0.94	0.94	0.91	0.94	0.94	2.17%	100,000
Jul 10, 2026	0.93	0.95	0.92	0.92	0.92	-5.15%	168,000
Jul 9, 2026	0.91	0.98	0.90	0.97	0.97	3.19%	372,500
Jul 8, 2026	0.92	0.94	0.91	0.94	0.94	-1.05%	106,500
Jul 7, 2026	0.90	0.95	0.90	0.95	0.95	1.06%	321,000
Jul 6, 2026	0.94	0.94	0.91	0.94	0.94	-	183,000