ANE (Cayman) Inc. (HKG:9956)
Hong Kong · Delayed Price · Currency is HKD 11.47
-0.01 (-0.09%)
Oct 31, 2025, 4:08 PM HKT
ANE (Cayman) Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.50 | 11.50 | 11.45 | 11.47 | 11.47 | -0.09% | 35,352,144 |
| Oct 30, 2025 | 11.41 | 11.55 | 11.41 | 11.48 | 11.48 | 22.13% | 70,186,164 |
| Oct 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Oct 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Oct 26, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Oct 24, 2025 | 9.60 | 9.73 | 9.20 | 9.40 | 9.40 | - | 9,034,000 |
| Oct 23, 2025 | 9.60 | 9.73 | 9.20 | 9.40 | 9.40 | -1.78% | 9,980,360 |
| Oct 22, 2025 | 9.32 | 10.04 | 9.32 | 9.57 | 9.57 | -0.31% | 12,379,000 |
| Oct 21, 2025 | 8.69 | 10.24 | 8.66 | 9.60 | 9.60 | 10.47% | 32,723,580 |
| Oct 20, 2025 | 9.12 | 9.12 | 8.56 | 8.69 | 8.69 | -4.92% | 12,750,840 |
| Oct 17, 2025 | 10.33 | 10.33 | 7.50 | 9.14 | 9.14 | -9.86% | 33,589,166 |
| Oct 16, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Oct 15, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Oct 14, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Oct 13, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Oct 10, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Oct 9, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Oct 8, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Oct 6, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Oct 3, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Oct 2, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Sep 30, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Sep 29, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Sep 26, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Sep 25, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Sep 24, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Sep 23, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Sep 22, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Sep 19, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Sep 18, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Sep 17, 2025 | 9.75 | 10.14 | 9.73 | 10.14 | 10.14 | 3.79% | 6,131,346 |
| Sep 16, 2025 | 9.51 | 9.79 | 9.51 | 9.77 | 9.77 | 1.14% | 2,382,378 |
| Sep 15, 2025 | 9.60 | 9.92 | 9.50 | 9.66 | 9.66 | 0.73% | 4,689,332 |
| Sep 12, 2025 | 9.58 | 9.59 | 9.37 | 9.59 | 9.59 | 0.21% | 2,387,500 |
| Sep 11, 2025 | 9.54 | 9.60 | 9.31 | 9.57 | 9.57 | 1.48% | 3,166,700 |
| Sep 10, 2025 | 9.46 | 9.52 | 9.25 | 9.43 | 9.43 | 0.11% | 3,008,206 |
| Sep 9, 2025 | 9.68 | 10.16 | 9.32 | 9.42 | 9.42 | -2.48% | 9,487,635 |
| Sep 8, 2025 | 9.61 | 9.70 | 9.49 | 9.66 | 9.66 | 0.52% | 6,906,686 |
| Sep 5, 2025 | 9.07 | 9.61 | 9.07 | 9.61 | 9.61 | 5.95% | 9,365,617 |
| Sep 4, 2025 | 8.30 | 9.19 | 8.30 | 9.07 | 9.07 | 10.61% | 20,374,502 |
| Sep 3, 2025 | 8.12 | 8.28 | 7.88 | 8.20 | 8.20 | 1.23% | 3,124,500 |
| Sep 2, 2025 | 8.30 | 8.30 | 7.95 | 8.10 | 8.10 | -2.88% | 2,909,500 |
| Sep 1, 2025 | 8.39 | 8.50 | 8.28 | 8.34 | 8.34 | -0.60% | 1,863,500 |
| Aug 29, 2025 | 8.44 | 8.60 | 8.32 | 8.39 | 8.23 | -0.59% | 3,214,117 |
| Aug 28, 2025 | 8.44 | 8.47 | 8.20 | 8.44 | 8.28 | 0.12% | 3,267,500 |
| Aug 27, 2025 | 8.40 | 8.67 | 8.40 | 8.43 | 8.27 | -0.94% | 2,624,550 |
| Aug 26, 2025 | 8.15 | 8.55 | 8.09 | 8.51 | 8.35 | 4.29% | 5,377,950 |
| Aug 25, 2025 | 8.15 | 8.25 | 8.09 | 8.16 | 8.00 | 0.87% | 3,487,500 |
| Aug 22, 2025 | 7.93 | 8.11 | 7.79 | 8.09 | 7.94 | 3.72% | 5,534,394 |
| Aug 21, 2025 | 8.48 | 8.48 | 7.76 | 7.80 | 7.65 | -5.57% | 9,820,000 |