HKG:9981 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	11.47	11.97	11.26	11.31	11.31	0.71%	1,902,200
Jul 9, 2026	11.48	11.60	10.91	11.23	11.23	-2.18%	1,711,400
Jul 8, 2026	11.30	11.66	11.24	11.48	11.48	1.41%	1,266,000
Jul 7, 2026	12.10	12.10	11.11	11.32	11.32	-4.63%	1,319,800
Jul 6, 2026	12.15	12.50	11.77	11.87	11.87	-0.17%	2,584,200
Jul 3, 2026	11.69	12.19	10.75	11.89	11.89	7.31%	2,964,200
Jul 2, 2026	11.17	11.26	10.93	11.08	11.08	-2.81%	1,642,800
Jun 30, 2026	10.81	11.74	10.81	11.40	11.40	4.88%	3,921,200
Jun 29, 2026	10.95	11.26	10.81	10.87	10.87	-0.73%	1,384,800
Jun 26, 2026	11.38	11.38	10.70	10.95	10.95	-1.97%	2,116,000
Jun 25, 2026	11.74	11.74	11.04	11.17	11.17	-4.53%	3,152,600
Jun 24, 2026	12.43	12.52	11.68	11.70	11.70	-5.87%	3,197,800
Jun 23, 2026	12.31	12.80	12.31	12.43	12.43	-	1,470,000
Jun 22, 2026	12.67	12.80	12.22	12.43	12.43	-2.89%	2,384,600
Jun 18, 2026	12.90	13.30	12.77	12.80	12.80	-2.81%	1,657,200
Jun 17, 2026	13.80	13.80	12.91	13.17	13.17	-3.94%	2,550,000
Jun 16, 2026	13.96	14.23	13.63	13.71	13.71	0.07%	2,845,000
Jun 15, 2026	13.29	13.83	13.27	13.70	13.70	3.79%	2,788,600
Jun 12, 2026	12.60	13.20	12.50	13.20	13.20	6.53%	2,540,200
Jun 11, 2026	12.39	12.68	12.23	12.58	12.39	-1.56%	2,406,600
Jun 10, 2026	12.90	13.90	12.48	12.78	12.59	-2.07%	3,918,600
Jun 9, 2026	13.29	13.35	12.95	13.05	12.85	0.77%	1,601,480
Jun 8, 2026	13.84	13.84	12.88	12.95	12.76	-7.23%	3,326,000
Jun 5, 2026	14.66	14.70	13.96	13.96	13.75	-3.19%	2,121,600
Jun 4, 2026	15.10	14.98	14.35	14.42	14.20	-3.74%	2,390,400
Jun 3, 2026	15.48	16.05	14.89	14.98	14.75	-0.66%	6,473,000
Jun 2, 2026	15.79	15.79	14.92	15.08	14.85	-4.62%	4,542,000
Jun 1, 2026	15.76	16.18	15.27	15.81	15.57	3.40%	5,613,200
May 29, 2026	15.50	15.88	15.23	15.29	15.06	-1.35%	2,735,200
May 28, 2026	15.65	16.11	15.28	15.50	15.27	-0.96%	3,540,600
May 27, 2026	14.90	16.31	14.77	15.65	15.41	6.46%	8,169,600
May 26, 2026	14.50	14.77	14.30	14.70	14.48	1.73%	2,337,600
May 22, 2026	13.96	14.49	13.80	14.45	14.23	4.86%	2,175,000
May 21, 2026	14.59	14.73	13.70	13.78	13.57	-4.64%	1,991,400
May 20, 2026	14.70	14.70	14.20	14.45	14.23	-1.77%	1,472,000
May 19, 2026	14.68	14.81	14.11	14.71	14.49	0.20%	2,599,400
May 18, 2026	15.09	15.09	14.53	14.68	14.46	-2.72%	2,146,600
May 15, 2026	15.36	15.50	15.01	15.09	14.86	-1.76%	2,803,400
May 14, 2026	16.20	16.22	15.32	15.36	15.13	-4.42%	3,018,600
May 13, 2026	16.45	16.45	15.95	16.07	15.83	-1.05%	3,027,200
May 12, 2026	16.35	16.79	16.16	16.24	16.00	-0.61%	3,327,800
May 11, 2026	16.75	16.91	16.31	16.34	16.09	-1.03%	2,875,000
May 8, 2026	16.20	16.58	16.02	16.51	16.26	1.54%	2,754,800
May 7, 2026	16.12	16.41	15.86	16.26	16.02	1.69%	3,409,800
May 6, 2026	16.30	16.46	15.88	15.99	15.75	0.95%	3,240,600
May 5, 2026	16.08	16.10	15.36	15.84	15.60	-1.49%	427,451
May 4, 2026	16.84	16.84	16.01	16.08	15.84	-2.66%	627,600
Apr 30, 2026	17.00	17.00	16.44	16.52	16.27	-1.20%	2,253,200
Apr 29, 2026	16.46	16.84	16.41	16.72	16.47	1.52%	2,872,200
Apr 28, 2026	17.49	17.53	16.38	16.47	16.22	-5.89%	4,515,400