HKG:9981 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	19.80	20.16	19.57	20.02	20.02	1.52%	2,780,400
Apr 16, 2026	19.60	19.85	19.31	19.72	19.72	2.39%	3,260,800
Apr 15, 2026	20.12	20.30	19.20	19.26	19.26	-2.58%	2,915,200
Apr 14, 2026	19.63	20.20	19.58	19.77	19.77	2.44%	3,409,200
Apr 13, 2026	19.25	19.53	18.56	19.30	19.30	0.26%	2,880,000
Apr 10, 2026	19.08	19.54	19.05	19.25	19.25	1.48%	3,566,800
Apr 9, 2026	19.90	19.90	18.93	18.97	18.97	-4.67%	3,092,400
Apr 8, 2026	18.92	19.93	18.92	19.90	19.90	8.33%	3,785,200
Apr 2, 2026	18.70	18.93	18.11	18.37	18.37	-1.76%	1,290,400
Apr 1, 2026	18.45	18.88	18.30	18.70	18.70	3.89%	2,125,200
Mar 31, 2026	18.36	18.61	17.96	18.00	18.00	-1.96%	1,801,200
Mar 30, 2026	18.53	18.93	18.01	18.36	18.36	-3.01%	2,503,030
Mar 27, 2026	19.03	19.26	18.74	18.93	18.93	-0.53%	1,362,800
Mar 26, 2026	20.32	20.46	19.00	19.03	19.03	-6.35%	1,694,600
Mar 25, 2026	19.92	21.00	19.86	20.32	20.32	3.46%	4,297,000
Mar 24, 2026	19.20	19.80	18.60	19.64	19.64	3.97%	2,667,000
Mar 23, 2026	18.60	19.47	18.13	18.89	18.89	-1.36%	2,512,020
Mar 20, 2026	20.32	21.30	19.10	19.15	19.15	-5.67%	5,253,620
Mar 19, 2026	20.72	21.20	20.28	20.30	20.30	-4.69%	2,605,800
Mar 18, 2026	21.18	21.86	19.88	21.30	21.30	3.40%	10,291,070
Mar 17, 2026	21.22	23.48	20.16	20.60	20.60	2.90%	19,748,030
Mar 16, 2026	18.56	20.48	18.24	20.02	20.02	9.70%	7,382,200
Mar 13, 2026	18.54	18.99	17.98	18.25	18.25	-1.56%	1,918,000
Mar 12, 2026	18.96	19.45	18.50	18.54	18.54	-2.22%	1,957,800
Mar 11, 2026	19.30	19.59	18.93	18.96	18.96	-1.25%	2,143,230
Mar 10, 2026	18.45	19.34	18.28	19.20	19.20	6.61%	4,635,600
Mar 9, 2026	18.00	18.48	17.37	18.01	18.01	-4.35%	4,818,149
Mar 6, 2026	19.85	19.85	18.78	18.83	18.83	-3.78%	4,192,443
Mar 5, 2026	19.89	20.22	19.47	19.57	19.57	3.76%	5,046,915
Mar 4, 2026	18.95	19.55	18.32	18.86	18.86	-1.26%	4,850,000
Mar 3, 2026	21.50	21.58	19.10	19.10	19.10	-9.22%	8,046,286
Mar 2, 2026	21.50	21.68	20.88	21.04	21.04	-4.36%	5,945,200
Feb 27, 2026	21.18	22.20	20.80	22.00	22.00	3.77%	9,050,300
Feb 26, 2026	20.94	21.80	20.76	21.20	21.20	2.42%	8,013,200
Feb 25, 2026	21.30	21.64	20.68	20.70	20.70	-1.43%	4,518,400
Feb 24, 2026	21.50	21.80	20.86	21.00	21.00	-5.15%	7,081,730
Feb 23, 2026	20.40	22.56	20.20	22.14	22.14	8.53%	8,318,000
Feb 20, 2026	21.20	21.30	19.90	20.40	20.40	-1.92%	1,955,400
Feb 16, 2026	20.90	21.12	19.51	20.80	20.80	0.58%	2,025,820
Feb 13, 2026	20.10	21.80	20.10	20.68	20.68	2.94%	31,940,320
Feb 12, 2026	20.09	20.09	20.09	20.09	20.09	-	-