HKG:9886 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.97	0.98	0.91	0.97	0.97	2.11%	1,998,000
Jun 17, 2026	0.94	0.96	0.88	0.95	0.95	1.06%	763,500
Jun 16, 2026	0.92	0.95	0.91	0.94	0.94	1.08%	283,500
Jun 15, 2026	0.91	0.93	0.91	0.93	0.93	2.20%	123,000
Jun 12, 2026	0.90	0.93	0.90	0.91	0.91	1.11%	101,500
Jun 11, 2026	0.88	0.91	0.88	0.90	0.90	2.27%	204,000
Jun 10, 2026	0.83	0.89	0.83	0.88	0.88	-	1,653,000
Jun 9, 2026	0.85	0.88	0.85	0.88	0.88	1.15%	315,500
Jun 8, 2026	0.83	0.88	0.83	0.87	0.87	2.35%	248,000
Jun 5, 2026	0.82	0.87	0.79	0.85	0.85	2.41%	1,215,500
Jun 4, 2026	0.85	0.86	0.83	0.83	0.83	-1.19%	200,500
Jun 3, 2026	0.79	0.87	0.79	0.84	0.84	3.70%	1,186,851
Jun 2, 2026	0.83	0.85	0.79	0.81	0.81	-4.71%	444,000
Jun 1, 2026	0.83	0.85	0.83	0.85	0.85	2.41%	134,000
May 29, 2026	0.81	0.87	0.79	0.83	0.83	3.75%	704,500
May 28, 2026	0.87	0.87	0.80	0.80	0.80	-8.05%	633,000
May 27, 2026	0.88	0.89	0.85	0.87	0.87	-1.14%	525,000
May 26, 2026	0.90	0.90	0.88	0.88	0.88	-4.35%	373,500
May 22, 2026	0.90	0.95	0.88	0.92	0.92	2.22%	3,345,000
May 21, 2026	0.93	0.93	0.88	0.90	0.90	-3.23%	2,327,000
May 20, 2026	0.91	0.96	0.88	0.93	0.93	-	2,991,500
May 19, 2026	0.96	0.98	0.93	0.93	0.93	-2.11%	462,000
May 18, 2026	1.00	1.00	0.93	0.95	0.95	-5.00%	2,643,000
May 15, 2026	0.99	1.01	0.93	1.00	1.00	-	3,053,500
May 14, 2026	0.96	1.03	0.96	1.00	1.00	4.17%	3,626,000
May 13, 2026	0.98	1.03	0.95	0.96	0.96	2.13%	4,855,000
May 12, 2026	0.97	0.97	0.94	0.94	0.94	-4.08%	38,500
May 11, 2026	0.97	1.05	0.94	0.98	0.98	-2.97%	4,358,000
May 8, 2026	1.04	1.05	1.01	1.01	1.01	-2.88%	1,482,000
May 7, 2026	1.03	1.05	1.02	1.04	1.04	-	688,000
May 6, 2026	1.02	1.07	1.01	1.04	1.04	0.97%	1,914,500
May 5, 2026	1.03	1.05	1.03	1.03	1.03	-	900,500
May 4, 2026	1.06	1.06	1.03	1.03	1.03	-2.83%	68,500
Apr 30, 2026	1.02	1.07	1.02	1.06	1.06	2.91%	966,910
Apr 29, 2026	1.01	1.09	1.01	1.03	1.03	-2.83%	4,902,500
Apr 28, 2026	1.05	1.07	1.04	1.06	1.06	0.95%	376,500
Apr 27, 2026	1.06	1.08	1.02	1.05	1.05	0.96%	4,043,000
Apr 24, 2026	1.06	1.07	1.02	1.04	1.04	-1.89%	4,013,500
Apr 23, 2026	1.11	1.13	1.01	1.06	1.06	-4.50%	3,599,000
Apr 22, 2026	1.13	1.13	1.07	1.11	1.11	-1.77%	1,438,500
Apr 21, 2026	1.13	1.14	1.10	1.13	1.13	1.80%	1,717,000
Apr 20, 2026	1.08	1.11	1.07	1.11	1.11	2.78%	1,710,500
Apr 17, 2026	1.06	1.08	1.06	1.08	1.08	1.89%	994,500
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