HKG:9981 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	10.00	10.10	9.51	9.66	9.66	-3.83%	2,534,600
Aug 21, 2026	10.08	10.08	9.81	10.04	10.04	1.01%	1,246,400
Aug 20, 2026	9.97	10.10	9.91	9.94	9.94	0.05%	1,490,400
Aug 19, 2026	10.69	10.69	9.89	9.94	9.94	-6.54%	3,142,000
Aug 18, 2026	10.63	10.76	10.40	10.63	10.63	-1.02%	1,243,400
Aug 17, 2026	10.64	10.76	10.45	10.74	10.74	1.99%	1,232,400
Aug 14, 2026	10.76	10.72	10.52	10.53	10.53	-1.13%	934,800
Aug 13, 2026	11.28	11.28	10.48	10.65	10.65	-4.91%	2,113,800
Aug 12, 2026	11.00	11.31	11.00	11.20	11.20	0.81%	745,600
Aug 11, 2026	11.50	11.50	11.05	11.11	11.11	-2.37%	966,200
Aug 10, 2026	11.49	11.49	11.19	11.38	11.38	0.35%	826,000
Aug 7, 2026	11.46	11.50	11.09	11.34	11.34	-0.09%	1,069,400
Aug 6, 2026	11.57	11.64	11.30	11.35	11.35	-1.90%	950,800
Aug 5, 2026	11.50	11.58	11.35	11.57	11.57	1.05%	1,175,000
Aug 4, 2026	11.23	11.63	11.19	11.45	11.45	1.96%	2,154,800
Aug 3, 2026	11.09	11.52	11.09	11.23	11.23	2.18%	1,760,000
Jul 31, 2026	11.34	11.34	10.86	10.99	10.99	1.29%	2,215,400
Jul 30, 2026	10.46	11.02	10.44	10.85	10.85	3.14%	2,855,600
Jul 29, 2026	10.08	10.83	10.08	10.52	10.52	4.37%	3,287,400
Jul 28, 2026	10.10	10.37	10.00	10.08	10.08	-2.89%	1,066,800
Jul 27, 2026	10.28	10.45	10.07	10.38	10.38	2.37%	642,400
Jul 24, 2026	10.47	10.47	10.10	10.14	10.14	-3.34%	1,078,800
Jul 23, 2026	10.45	10.56	10.22	10.49	10.49	1.65%	1,123,200
Jul 22, 2026	10.67	10.59	10.27	10.32	10.32	-2.09%	940,685
Jul 21, 2026	10.49	10.65	10.25	10.54	10.54	1.54%	1,332,200
Jul 20, 2026	10.32	10.79	10.26	10.38	10.38	0.58%	751,400
Jul 17, 2026	11.19	11.19	10.23	10.32	10.32	-6.18%	1,529,600
Jul 16, 2026	10.90	11.20	10.80	11.00	11.00	0.92%	611,000
Jul 15, 2026	11.00	11.18	10.63	10.90	10.90	0.37%	820,400
Jul 14, 2026	10.65	10.92	10.17	10.86	10.86	3.13%	1,197,400
Jul 13, 2026	11.31	11.39	10.46	10.53	10.53	-6.90%	2,306,600
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