HKG:9985 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	12.32	12.35	11.97	12.18	12.18	-1.14%	3,864,991
Sep 29, 2025	12.30	12.53	12.23	12.32	12.32	1.57%	4,129,600
Sep 26, 2025	12.22	12.46	12.08	12.13	12.13	-0.57%	2,783,485
Sep 25, 2025	12.38	12.56	12.11	12.20	12.20	-1.69%	2,976,200
Sep 24, 2025	12.63	12.65	12.30	12.41	12.41	-1.74%	4,574,956
Sep 23, 2025	12.71	13.14	12.40	12.63	12.63	-3.95%	9,461,672
Sep 22, 2025	12.91	13.15	12.45	13.15	13.15	-0.15%	4,171,478
Sep 19, 2025	13.00	13.17	12.70	13.17	13.17	1.93%	14,832,112
Sep 18, 2025	13.49	13.49	12.77	12.92	12.92	-2.34%	4,297,500
Sep 17, 2025	13.85	13.85	13.10	13.23	13.23	-2.00%	2,870,078
Sep 16, 2025	13.38	13.62	13.35	13.50	13.50	1.05%	3,246,800
Sep 15, 2025	13.61	13.80	13.32	13.36	13.36	-1.62%	1,382,800
Sep 12, 2025	13.38	13.81	13.38	13.58	13.58	1.34%	3,933,576
Sep 11, 2025	13.76	13.81	13.32	13.40	13.40	-3.11%	3,131,878
Sep 10, 2025	13.94	14.20	13.50	13.83	13.83	-0.79%	4,014,200
Sep 9, 2025	13.74	14.14	13.50	13.94	13.94	1.98%	7,136,400
Sep 8, 2025	12.69	14.00	12.69	13.67	13.67	7.64%	15,216,350
Sep 5, 2025	12.53	12.80	12.23	12.70	12.70	2.42%	6,639,250
Sep 4, 2025	12.63	12.71	12.20	12.40	12.40	-1.90%	7,296,400
Sep 3, 2025	13.50	13.60	12.53	12.64	12.64	-4.82%	8,242,600
Sep 2, 2025	13.06	13.41	12.91	13.28	13.28	2.08%	5,092,000
Sep 1, 2025	13.80	13.87	12.91	13.01	13.01	-4.41%	9,933,200
Aug 29, 2025	13.22	13.78	13.21	13.61	13.61	2.95%	5,970,008
Aug 28, 2025	13.80	13.80	12.96	13.22	13.22	-3.78%	9,497,948
Aug 27, 2025	14.40	14.40	13.66	13.74	13.74	-3.85%	6,932,835
Aug 26, 2025	13.90	14.35	13.59	14.29	14.29	4.31%	11,966,600
Aug 25, 2025	13.62	14.06	13.39	13.70	13.70	0.74%	9,715,457
Aug 22, 2025	13.90	13.90	13.19	13.60	13.60	-2.44%	9,813,954
Aug 21, 2025	13.29	13.98	12.98	13.94	13.94	7.15%	12,677,067
Aug 20, 2025	13.19	13.29	12.76	13.01	13.01	0.77%	7,435,800
Aug 19, 2025	13.24	13.25	12.76	12.91	12.91	-2.20%	10,253,000
Aug 18, 2025	13.35	14.10	13.20	13.20	13.20	-0.75%	17,739,069
Aug 15, 2025	12.71	13.50	12.71	13.30	13.30	9.83%	32,154,500
Aug 14, 2025	12.83	12.83	11.61	12.11	12.11	-4.65%	30,233,186
Aug 13, 2025	13.10	13.36	12.51	12.70	12.70	-3.50%	9,351,974
Aug 12, 2025	12.68	13.58	12.68	13.16	13.16	3.30%	12,764,600
Aug 11, 2025	12.81	12.98	12.62	12.74	12.74	0.63%	5,037,600
Aug 8, 2025	12.85	12.85	12.54	12.66	12.66	-	3,674,600
Aug 7, 2025	12.42	12.88	12.30	12.66	12.66	1.93%	7,647,217
Aug 6, 2025	12.47	12.48	12.17	12.42	12.42	-0.24%	3,316,000
Aug 5, 2025	12.32	12.47	12.19	12.45	12.45	1.14%	4,613,800
Aug 4, 2025	11.81	12.35	11.52	12.31	12.31	2.75%	11,011,300
Aug 1, 2025	11.86	12.06	11.78	11.98	11.98	1.70%	5,460,400
Jul 31, 2025	12.00	12.14	11.56	11.78	11.78	-2.64%	6,654,400
Jul 30, 2025	12.06	12.20	11.94	12.10	12.10	-0.49%	6,037,600
Jul 29, 2025	12.22	12.28	12.04	12.16	12.16	-0.33%	5,697,400
Jul 28, 2025	12.70	12.70	12.14	12.20	12.20	-2.40%	5,986,822
Jul 25, 2025	12.42	12.72	12.38	12.50	12.50	0.64%	4,007,878
Jul 24, 2025	12.30	12.46	12.20	12.42	12.42	0.98%	4,103,078
Jul 23, 2025	12.58	12.58	12.20	12.30	12.30	-0.81%	5,623,600