HKG:9985 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	9.41	9.41	9.17	9.22	9.22	-1.07%	4,712,800
Apr 15, 2026	9.47	9.47	9.20	9.32	9.32	0.54%	2,798,200
Apr 14, 2026	9.40	9.45	9.13	9.27	9.27	-0.75%	5,864,000
Apr 13, 2026	9.61	9.51	9.25	9.34	9.34	-2.20%	3,447,400
Apr 10, 2026	9.62	9.62	9.42	9.55	9.55	0.53%	3,319,400
Apr 9, 2026	9.80	9.90	9.47	9.50	9.50	-2.76%	7,597,576
Apr 8, 2026	9.35	9.87	9.35	9.77	9.77	4.72%	4,073,482
Apr 2, 2026	9.51	9.51	9.25	9.33	9.33	-2.00%	3,890,254
Apr 1, 2026	9.55	9.64	9.44	9.52	9.52	1.28%	4,256,800
Mar 31, 2026	9.56	9.95	9.32	9.40	9.40	-2.89%	6,288,117
Mar 30, 2026	9.52	9.81	9.39	9.68	9.68	1.68%	4,917,736
Mar 27, 2026	10.51	10.61	9.30	9.52	9.52	-8.55%	20,053,600
Mar 26, 2026	10.95	11.16	10.38	10.41	10.41	-5.36%	2,598,600
Mar 25, 2026	10.72	11.36	10.28	11.00	11.00	4.96%	9,168,932
Mar 24, 2026	10.49	10.52	10.06	10.48	10.48	3.05%	3,433,600
Mar 23, 2026	10.58	10.58	9.98	10.17	10.17	-3.97%	6,724,200
Mar 20, 2026	10.60	10.92	10.43	10.59	10.59	-1.40%	3,869,000
Mar 19, 2026	11.07	11.37	10.58	10.74	10.74	-5.54%	8,948,800
Mar 18, 2026	11.52	11.52	11.06	11.37	11.37	0.89%	1,055,944
Mar 17, 2026	11.31	11.69	11.18	11.27	11.27	0.36%	1,862,400
Mar 16, 2026	11.03	11.29	10.85	11.23	11.23	2.09%	1,375,800
Mar 13, 2026	11.28	11.33	10.98	11.00	11.00	-2.14%	2,102,400
Mar 12, 2026	11.25	11.56	11.01	11.24	11.24	-1.58%	1,814,198
Mar 11, 2026	11.65	11.93	11.36	11.42	11.42	-0.35%	4,086,800
Mar 10, 2026	11.71	11.72	11.38	11.46	11.46	-0.35%	2,626,600
Mar 9, 2026	11.33	11.52	11.07	11.50	11.50	0.44%	1,982,419
Mar 6, 2026	11.01	11.55	11.01	11.45	11.45	3.62%	1,681,200
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