HKG:9981 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	15.76	16.18	15.27	15.81	15.81	3.40%	5,613,200
May 29, 2026	15.50	15.88	15.23	15.29	15.29	-1.35%	2,735,200
May 28, 2026	15.65	16.11	15.28	15.50	15.50	-0.96%	3,540,600
May 27, 2026	14.90	16.31	14.77	15.65	15.65	6.46%	8,169,600
May 26, 2026	14.50	14.77	14.30	14.70	14.70	1.73%	2,337,600
May 22, 2026	13.96	14.49	13.80	14.45	14.45	4.86%	2,175,000
May 21, 2026	14.59	14.73	13.70	13.78	13.78	-4.64%	1,991,400
May 20, 2026	14.70	14.70	14.20	14.45	14.45	-1.77%	1,472,000
May 19, 2026	14.68	14.81	14.11	14.71	14.71	0.20%	2,599,400
May 18, 2026	15.09	15.09	14.53	14.68	14.68	-2.72%	2,146,600
May 15, 2026	15.36	15.50	15.01	15.09	15.09	-1.76%	2,803,400
May 14, 2026	16.20	16.22	15.32	15.36	15.36	-4.42%	3,018,600
May 13, 2026	16.45	16.45	15.95	16.07	16.07	-1.05%	3,027,200
May 12, 2026	16.35	16.79	16.16	16.24	16.24	-0.61%	3,327,800
May 11, 2026	16.75	16.91	16.31	16.34	16.34	-1.03%	2,875,000
May 8, 2026	16.20	16.58	16.02	16.51	16.51	1.54%	2,754,800
May 7, 2026	16.12	16.41	15.86	16.26	16.26	1.69%	3,409,800
May 6, 2026	16.30	16.46	15.88	15.99	15.99	0.95%	3,240,600
May 5, 2026	16.08	16.10	15.36	15.84	15.84	-1.49%	427,451
May 4, 2026	16.84	16.84	16.01	16.08	16.08	-2.66%	627,600
Apr 30, 2026	17.00	17.00	16.44	16.52	16.52	-1.20%	2,253,200
Apr 29, 2026	16.46	16.84	16.41	16.72	16.72	1.52%	2,872,200
Apr 28, 2026	17.49	17.53	16.38	16.47	16.47	-5.89%	4,515,400
Apr 27, 2026	17.79	17.88	17.42	17.50	17.50	-0.91%	3,413,400
Apr 24, 2026	18.73	19.22	17.62	17.66	17.66	-14.19%	11,232,800
Apr 23, 2026	21.04	21.80	20.38	20.58	20.58	-1.06%	3,987,800
Apr 22, 2026	20.64	21.12	20.30	20.80	20.80	0.39%	2,611,400
Apr 21, 2026	21.56	21.84	20.52	20.72	20.72	-3.36%	2,623,200
Apr 20, 2026	20.06	21.46	20.06	21.44	21.44	7.09%	7,112,400
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