ANE (Cayman) Inc. (HKG:9956)
Hong Kong · Delayed Price · Currency is HKD 12.15
+0.02 (0.16%)
Jan 21, 2026, 3:00 PM HKT
ANE (Cayman) Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 12.13 | 12.14 | 12.12 | 12.14 | - | 0.08% | 17,500 |
| Jan 20, 2026 | 12.12 | 12.14 | 12.12 | 12.13 | 12.13 | -0.08% | 1,235,510 |
| Jan 19, 2026 | 12.12 | 12.14 | 12.12 | 12.14 | 12.14 | 0.08% | 1,879,501 |
| Jan 16, 2026 | 12.13 | 12.14 | 12.12 | 12.13 | 12.13 | 0.08% | 1,111,457 |
| Jan 15, 2026 | 12.12 | 12.15 | 12.11 | 12.12 | 12.12 | - | 3,671,000 |
| Jan 14, 2026 | 12.11 | 12.15 | 12.10 | 12.12 | 12.12 | 0.08% | 3,816,024 |
| Jan 13, 2026 | 12.12 | 12.12 | 12.11 | 12.11 | 12.11 | -0.08% | 2,019,500 |
| Jan 12, 2026 | 12.11 | 12.12 | 12.11 | 12.12 | 12.12 | 0.50% | 11,920,590 |
| Jan 9, 2026 | 11.99 | 12.08 | 11.95 | 12.06 | 12.06 | 0.50% | 15,127,000 |
| Jan 8, 2026 | 11.88 | 12.00 | 11.86 | 12.00 | 12.00 | 1.18% | 6,501,675 |
| Jan 7, 2026 | 11.87 | 11.88 | 11.85 | 11.86 | 11.86 | -0.17% | 4,962,365 |
| Jan 6, 2026 | 11.86 | 11.92 | 11.82 | 11.88 | 11.88 | 0.17% | 4,945,850 |
| Jan 5, 2026 | 11.85 | 11.94 | 11.84 | 11.86 | 11.86 | 0.17% | 4,528,330 |
| Jan 2, 2026 | 11.80 | 11.85 | 11.75 | 11.84 | 11.84 | 0.17% | 880,000 |
| Dec 31, 2025 | 11.83 | 11.84 | 11.79 | 11.82 | 11.82 | -0.08% | 792,000 |
| Dec 30, 2025 | 11.84 | 11.85 | 11.81 | 11.83 | 11.83 | -0.17% | 660,000 |
| Dec 29, 2025 | 11.83 | 11.85 | 11.80 | 11.85 | 11.85 | 0.25% | 1,209,000 |
| Dec 24, 2025 | 11.84 | 11.89 | 11.81 | 11.82 | 11.82 | -0.17% | 2,936,081 |
| Dec 23, 2025 | 11.85 | 11.85 | 11.82 | 11.84 | 11.84 | 0.17% | 683,000 |
| Dec 22, 2025 | 11.71 | 11.83 | 11.71 | 11.82 | 11.82 | 0.94% | 4,471,500 |
| Dec 19, 2025 | 11.63 | 11.71 | 11.62 | 11.71 | 11.71 | 0.69% | 4,889,500 |
| Dec 18, 2025 | 11.70 | 11.76 | 11.63 | 11.63 | 11.63 | - | 5,969,500 |
| Dec 17, 2025 | 11.64 | 11.68 | 11.63 | 11.63 | 11.63 | -0.17% | 2,049,000 |
| Dec 16, 2025 | 11.62 | 11.66 | 11.60 | 11.65 | 11.65 | 0.43% | 1,380,000 |
| Dec 15, 2025 | 11.58 | 11.62 | 11.58 | 11.60 | 11.60 | 0.17% | 1,984,500 |
| Dec 12, 2025 | 11.67 | 11.67 | 11.58 | 11.58 | 11.58 | -0.60% | 4,148,853 |
| Dec 11, 2025 | 11.61 | 11.67 | 11.60 | 11.65 | 11.65 | 0.34% | 941,094 |
| Dec 10, 2025 | 11.62 | 11.67 | 11.61 | 11.61 | 11.61 | - | 2,226,000 |
| Dec 9, 2025 | 11.65 | 11.70 | 11.60 | 11.61 | 11.61 | -0.34% | 2,708,683 |
| Dec 8, 2025 | 11.72 | 11.76 | 11.62 | 11.65 | 11.65 | -0.60% | 2,683,004 |
| Dec 5, 2025 | 11.83 | 11.83 | 11.68 | 11.72 | 11.72 | -0.93% | 6,373,885 |
| Dec 4, 2025 | 11.83 | 11.84 | 11.82 | 11.83 | 11.83 | -0.08% | 2,974,500 |
| Dec 3, 2025 | 11.79 | 11.87 | 11.79 | 11.84 | 11.84 | 0.51% | 5,534,000 |
| Dec 2, 2025 | 11.75 | 11.82 | 11.75 | 11.78 | 11.78 | 0.43% | 7,530,587 |
| Dec 1, 2025 | 11.61 | 11.75 | 11.61 | 11.73 | 11.73 | 1.56% | 10,722,400 |
| Nov 28, 2025 | 11.52 | 11.55 | 11.52 | 11.55 | 11.55 | 0.26% | 1,625,000 |
| Nov 27, 2025 | 11.52 | 11.53 | 11.52 | 11.52 | 11.52 | - | 1,164,500 |
| Nov 26, 2025 | 11.52 | 11.53 | 11.52 | 11.52 | 11.52 | - | 785,000 |
| Nov 25, 2025 | 11.53 | 11.57 | 11.52 | 11.52 | 11.52 | - | 1,387,850 |
| Nov 24, 2025 | 11.57 | 11.58 | 11.52 | 11.52 | 11.52 | -0.26% | 5,034,725 |
| Nov 21, 2025 | 11.60 | 11.64 | 11.52 | 11.55 | 11.55 | -0.43% | 3,979,631 |
| Nov 20, 2025 | 11.59 | 11.67 | 11.59 | 11.60 | 11.60 | -0.09% | 2,191,400 |
| Nov 19, 2025 | 11.60 | 11.61 | 11.58 | 11.61 | 11.61 | 0.09% | 1,525,500 |
| Nov 18, 2025 | 11.62 | 11.62 | 11.59 | 11.60 | 11.60 | - | 4,060,800 |
| Nov 17, 2025 | 11.60 | 11.66 | 11.60 | 11.60 | 11.60 | - | 999,200 |
| Nov 14, 2025 | 11.62 | 11.66 | 11.60 | 11.60 | 11.60 | -0.17% | 2,384,000 |
| Nov 13, 2025 | 11.64 | 11.68 | 11.62 | 11.62 | 11.62 | -0.34% | 2,447,500 |
| Nov 12, 2025 | 11.66 | 11.68 | 11.62 | 11.66 | 11.66 | 0.34% | 2,284,668 |
| Nov 11, 2025 | 11.62 | 11.68 | 11.60 | 11.62 | 11.62 | -0.17% | 2,399,500 |
| Nov 10, 2025 | 11.58 | 11.65 | 11.58 | 11.64 | 11.60 | 0.61% | 2,875,500 |