HKG:9985 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	11.29	11.50	10.93	11.05	11.05	-0.81%	2,723,600
Mar 4, 2026	11.35	11.35	10.96	11.14	11.14	-0.80%	2,432,000
Mar 3, 2026	11.55	11.61	11.02	11.23	11.23	-2.77%	2,927,200
Mar 2, 2026	11.72	11.80	11.48	11.55	11.55	-1.37%	2,578,600
Feb 27, 2026	11.96	11.96	11.54	11.71	11.71	-0.51%	2,288,000
Feb 26, 2026	12.05	12.29	11.73	11.77	11.77	-1.59%	4,837,600
Feb 25, 2026	12.48	12.58	11.79	11.96	11.96	-4.17%	7,157,800
Feb 24, 2026	12.42	12.67	12.32	12.48	12.48	-1.65%	3,325,215
Feb 23, 2026	13.00	13.00	12.41	12.69	12.69	2.50%	487,600
Feb 20, 2026	12.23	12.87	12.15	12.38	12.38	-1.59%	700,179
Feb 16, 2026	12.62	12.65	12.13	12.58	12.58	-0.32%	159,800
Feb 13, 2026	12.61	12.79	12.37	12.62	12.62	0.08%	1,409,980
Feb 12, 2026	12.81	12.81	12.41	12.61	12.61	-1.18%	2,035,817
Feb 11, 2026	12.92	12.92	12.42	12.76	12.76	0.24%	2,498,400
Feb 10, 2026	12.39	12.90	12.39	12.73	12.73	0.55%	1,884,400
Feb 9, 2026	12.45	12.74	12.37	12.66	12.66	1.69%	2,514,549
Feb 6, 2026	12.80	12.80	12.16	12.45	12.45	-0.48%	3,583,044
Feb 5, 2026	12.15	12.67	12.00	12.51	12.51	2.96%	6,989,492
Feb 4, 2026	12.78	12.78	12.02	12.15	12.15	-3.95%	4,374,000
Feb 3, 2026	12.81	12.95	12.20	12.65	12.65	-1.25%	4,988,000
Feb 2, 2026	12.22	13.13	12.22	12.81	12.81	4.23%	6,627,229
Jan 30, 2026	12.78	12.87	12.12	12.29	12.29	-3.83%	3,670,400
Jan 29, 2026	12.69	12.90	12.48	12.78	12.78	0.63%	3,303,600
Jan 28, 2026	12.20	12.72	12.20	12.70	12.70	2.42%	3,029,200
Jan 27, 2026	12.40	12.66	12.17	12.40	12.40	-0.80%	4,043,600
Jan 26, 2026	12.75	12.75	12.09	12.50	12.50	-1.96%	6,317,489
Jan 23, 2026	12.77	13.00	12.63	12.75	12.75	-0.62%	3,904,400
Jan 22, 2026	13.17	13.46	12.56	12.83	12.83	-1.99%	4,749,508
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