HKG:9981 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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