HKG:9985 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 7, 2025	11.02	11.16	10.89	10.97	10.97	-1.70%	3,647,322
Nov 6, 2025	11.29	11.37	11.00	11.16	11.16	-1.15%	3,608,600
Nov 5, 2025	11.25	11.45	11.04	11.29	11.29	0.09%	2,023,678
Nov 4, 2025	11.50	11.55	11.20	11.28	11.28	-1.83%	2,420,200
Nov 3, 2025	11.75	11.80	11.26	11.49	11.49	-3.53%	6,755,950
Oct 31, 2025	11.80	11.99	11.71	11.91	11.91	1.62%	2,792,722
Oct 30, 2025	11.70	11.94	11.50	11.72	11.72	0.17%	3,814,000
Oct 28, 2025	11.62	11.80	11.37	11.70	11.70	1.74%	5,132,522
Oct 27, 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	0.61%	4,416,200
Oct 23, 2025	11.92	12.10	11.44	11.46	11.46	-4.66%	9,245,278
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%	3,995,264
Oct 16, 2025	12.88	13.65	12.72	13.10	13.10	2.99%	10,233,500
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%	5,421,716
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%	10,321,610
Oct 9, 2025	11.75	12.02	11.54	11.59	11.59	-0.26%	4,564,400
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%	794,800
Oct 2, 2025	12.50	12.50	11.97	12.11	12.11	-0.57%	1,293,500
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