HKG:9985 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2025	12.56	12.58	12.22	12.40	12.40	-0.80%	5,159,200
Jul 21, 2025	12.62	12.66	12.26	12.50	12.50	-0.95%	10,807,634
Jul 18, 2025	12.88	12.88	12.56	12.62	12.62	-1.56%	7,080,106
Jul 17, 2025	12.78	13.10	12.70	12.82	12.82	0.31%	4,829,400
Jul 16, 2025	12.62	12.90	12.54	12.78	12.78	-0.31%	8,097,280
Jul 15, 2025	12.94	12.94	12.62	12.82	12.82	-0.62%	6,016,640
Jul 14, 2025	12.56	12.92	12.48	12.90	12.90	2.71%	8,909,600
Jul 11, 2025	12.74	12.82	12.36	12.56	12.56	-0.48%	11,151,000
Jul 10, 2025	14.20	14.26	12.32	12.62	12.62	-12.97%	43,858,890
Jul 9, 2025	14.06	14.74	13.82	14.50	14.50	3.42%	5,609,144
Jul 8, 2025	14.28	14.28	13.80	14.02	14.02	-1.13%	4,423,210
Jul 7, 2025	14.20	14.42	13.92	14.18	14.18	-	4,017,200
Jul 4, 2025	14.16	14.48	13.74	14.18	14.18	0.14%	4,694,200
Jul 3, 2025	14.40	14.50	14.02	14.16	14.16	-0.98%	3,118,072
Jul 2, 2025	14.50	14.96	14.24	14.30	14.30	-1.38%	8,718,200
Jun 30, 2025	13.40	14.60	13.40	14.50	14.50	-	10,259,851
Jun 29, 2025	13.40	14.60	13.40	14.50	14.50	6.93%	10,259,851
Jun 27, 2025	13.50	13.72	13.40	13.56	13.56	0.44%	3,147,322
Jun 26, 2025	14.12	14.12	13.46	13.50	13.50	-3.43%	4,515,541
Jun 25, 2025	13.62	14.24	13.62	13.98	13.98	1.30%	7,003,800
Jun 24, 2025	13.36	13.92	13.36	13.80	13.80	3.45%	10,061,768
Jun 23, 2025	13.20	13.46	12.80	13.34	13.34	1.06%	5,613,310