HKG:9985 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	12.70	13.11	12.29	13.09	13.09	3.07%	5,733,000
Jan 20, 2026	13.15	13.17	12.53	12.70	12.70	-2.46%	4,264,200
Jan 19, 2026	12.70	13.18	12.45	13.02	13.02	2.36%	7,373,800
Jan 16, 2026	12.54	12.78	12.40	12.72	12.72	1.44%	2,832,411
Jan 15, 2026	12.39	12.68	12.06	12.54	12.54	1.54%	7,457,200
Jan 14, 2026	12.40	12.47	12.12	12.35	12.35	-0.40%	5,094,000
Jan 13, 2026	12.21	12.68	12.21	12.40	12.40	0.49%	4,783,800
Jan 12, 2026	12.11	12.60	11.92	12.34	12.34	1.40%	5,127,800
Jan 9, 2026	12.36	12.76	12.12	12.17	12.17	-0.81%	6,181,600
Jan 8, 2026	11.92	12.48	11.90	12.27	12.27	2.25%	4,673,400
Jan 7, 2026	12.26	12.40	11.92	12.00	12.00	-1.88%	3,294,400
Jan 6, 2026	11.77	12.34	11.77	12.23	12.23	2.77%	6,609,800
Jan 5, 2026	11.26	12.23	11.26	11.90	11.90	7.01%	9,275,000
Jan 2, 2026	11.27	11.58	11.03	11.12	11.12	-1.16%	548,600
Dec 31, 2025	11.38	11.88	11.25	11.25	11.25	-1.32%	2,217,256
Dec 30, 2025	12.00	12.00	11.24	11.40	11.40	-2.31%	2,967,800
Dec 29, 2025	11.40	11.87	11.36	11.67	11.67	0.78%	3,639,000
Dec 24, 2025	11.55	11.82	11.31	11.58	11.58	1.05%	1,476,556
Dec 23, 2025	11.76	11.77	11.34	11.46	11.46	-2.47%	3,098,600
Dec 22, 2025	11.20	11.79	11.13	11.75	11.75	4.91%	7,315,200
Dec 19, 2025	10.69	11.31	10.52	11.20	11.20	5.96%	6,916,400
Dec 18, 2025	10.66	10.67	10.45	10.57	10.57	-0.84%	1,961,200
Dec 17, 2025	10.52	10.74	10.34	10.66	10.66	1.33%	1,857,600
Dec 16, 2025	10.93	10.93	10.48	10.52	10.52	-3.75%	4,122,800
Dec 15, 2025	10.88	11.08	10.71	10.93	10.93	1.02%	3,147,800
Dec 12, 2025	10.94	11.02	10.70	10.82	10.82	-0.92%	5,650,800
Dec 11, 2025	11.19	11.19	10.85	10.92	10.92	-1.27%	1,622,000
Dec 10, 2025	10.75	11.25	10.72	11.06	11.06	2.88%	4,227,200
Dec 9, 2025	10.90	10.98	10.61	10.75	10.75	-2.09%	2,400,200
Dec 8, 2025	10.93	11.05	10.84	10.98	10.98	0.37%	1,886,600
Dec 5, 2025	10.92	10.97	10.75	10.94	10.94	0.18%	1,455,692
Dec 4, 2025	10.84	10.94	10.51	10.92	10.92	1.30%	3,471,400
Dec 3, 2025	11.25	11.25	10.74	10.78	10.78	-4.18%	4,394,600
Dec 2, 2025	11.57	11.57	11.24	11.25	11.25	-1.92%	1,107,400
Dec 1, 2025	11.40	11.48	11.22	11.47	11.47	0.88%	2,424,600
Nov 28, 2025	11.35	11.43	11.21	11.37	11.37	-0.09%	1,281,600
Nov 27, 2025	11.19	11.50	11.02	11.38	11.38	1.70%	3,112,013
Nov 26, 2025	11.34	11.34	11.10	11.19	11.19	0.63%	1,241,600
Nov 25, 2025	11.15	11.50	10.98	11.12	11.12	0.72%	3,277,000
Nov 24, 2025	10.95	11.18	10.74	11.04	11.04	0.82%	3,077,600
Nov 21, 2025	11.01	11.14	10.85	10.95	10.95	-1.17%	2,295,200
Nov 20, 2025	11.40	11.46	10.91	11.08	11.08	-1.69%	2,434,400
Nov 19, 2025	11.34	11.34	11.03	11.27	11.27	0.63%	1,573,201
Nov 18, 2025	11.59	11.59	11.09	11.20	11.20	-2.35%	1,907,954
Nov 17, 2025	11.72	12.11	11.41	11.47	11.47	-4.26%	2,951,800
Nov 14, 2025	12.01	12.14	11.84	11.98	11.98	-0.25%	2,202,919
Nov 13, 2025	11.82	12.14	11.80	12.01	12.01	0.67%	2,929,681
Nov 12, 2025	12.18	12.30	11.82	11.93	11.93	-0.67%	4,352,440
Nov 11, 2025	11.88	12.17	11.74	12.01	12.01	1.26%	3,128,800
Nov 10, 2025	11.10	12.31	11.04	11.86	11.86	8.11%	13,051,600