HKG:9985 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	11.80	11.99	11.71	11.91	11.91	1.62%	2,793,722
Oct 30, 2025	11.70	11.94	11.50	11.72	11.72	0.17%	3,814,600
Oct 28, 2025	11.62	11.80	11.37	11.70	11.70	-	5,136,922
Oct 27, 2025	11.62	11.80	11.37	11.70	11.70	1.74%	5,132,522
Oct 26, 2025	11.76	11.76	11.34	11.50	11.50	-0.26%	3,822,600
Oct 24, 2025	11.50	11.86	11.49	11.53	11.53	-	4,416,200
Oct 23, 2025	11.50	11.86	11.49	11.53	11.53	-4.08%	9,245,878
Oct 22, 2025	12.40	12.40	12.02	12.02	12.02	-1.15%	1,767,000
Oct 21, 2025	12.60	12.60	12.06	12.16	12.16	-2.09%	4,524,078
Oct 20, 2025	12.23	12.61	12.12	12.42	12.42	1.64%	2,957,235
Oct 17, 2025	13.27	13.27	12.21	12.22	12.22	-6.72%	3,995,464
Oct 16, 2025	12.88	13.65	12.72	13.10	13.10	2.99%	10,233,506
Oct 15, 2025	12.03	12.75	11.90	12.72	12.72	5.74%	9,470,254
Oct 14, 2025	12.11	12.34	11.86	12.03	12.03	-0.58%	5,422,316
Oct 13, 2025	11.78	12.20	11.60	12.10	12.10	1.09%	4,925,800
Oct 10, 2025	11.75	12.43	11.70	11.97	11.97	3.28%	10,322,010
Oct 9, 2025	11.75	12.02	11.54	11.59	11.59	-0.26%	4,564,600
Oct 8, 2025	11.89	12.18	11.56	11.62	11.62	-2.27%	1,540,000
Oct 6, 2025	11.90	11.95	11.72	11.89	11.89	-1.33%	647,100
Oct 3, 2025	12.03	12.10	11.90	12.05	12.05	-0.50%	796,400
Oct 2, 2025	12.50	12.50	11.97	12.11	12.11	-0.57%	1,293,700
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%	4,177,000
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	12.97	1.93%	14,832,112
Sep 18, 2025	13.49	13.49	12.77	12.92	12.73	-2.34%	4,297,500
Sep 17, 2025	13.85	13.85	13.10	13.23	13.03	-2.00%	2,870,078
Sep 16, 2025	13.38	13.62	13.35	13.50	13.30	1.05%	3,246,800
Sep 15, 2025	13.61	13.80	13.32	13.36	13.16	-1.62%	1,382,800
Sep 12, 2025	13.38	13.81	13.38	13.58	13.38	1.34%	3,933,576
Sep 11, 2025	13.76	13.81	13.32	13.40	13.20	-3.11%	3,131,878
Sep 10, 2025	13.94	14.20	13.50	13.83	13.62	-0.79%	4,014,200
Sep 9, 2025	13.74	14.14	13.50	13.94	13.73	1.98%	7,136,400
Sep 8, 2025	12.69	14.00	12.69	13.67	13.46	7.64%	15,216,350
Sep 5, 2025	12.53	12.80	12.23	12.70	12.51	2.42%	6,639,250
Sep 4, 2025	12.63	12.71	12.20	12.40	12.21	-1.90%	7,296,400
Sep 3, 2025	13.50	13.60	12.53	12.64	12.45	-4.82%	8,242,600
Sep 2, 2025	13.06	13.41	12.91	13.28	13.08	2.08%	5,092,000
Sep 1, 2025	13.80	13.87	12.91	13.01	12.81	-4.41%	9,933,200
Aug 29, 2025	13.22	13.78	13.21	13.61	13.40	2.95%	5,970,008
Aug 28, 2025	13.80	13.80	12.96	13.22	13.02	-3.78%	9,497,948
Aug 27, 2025	14.40	14.40	13.66	13.74	13.53	-3.85%	6,932,835
Aug 26, 2025	13.90	14.35	13.59	14.29	14.07	4.31%	11,966,600
Aug 25, 2025	13.62	14.06	13.39	13.70	13.49	0.74%	9,715,457
Aug 22, 2025	13.90	13.90	13.19	13.60	13.39	-2.44%	9,813,954
Aug 21, 2025	13.29	13.98	12.98	13.94	13.73	7.15%	12,677,067