HKG:9992 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	149.80	152.60	147.60	150.50	150.50	0.40%	8,959,901
May 21, 2026	151.90	153.20	149.10	149.90	149.90	-1.32%	11,176,360
May 20, 2026	152.60	153.90	150.20	151.90	151.90	-0.39%	9,489,435
May 19, 2026	150.90	154.70	149.80	152.50	152.50	1.19%	12,108,500
May 18, 2026	152.50	153.90	148.40	150.70	150.70	-1.12%	15,301,070
May 15, 2026	155.20	156.20	150.80	152.40	152.40	-0.89%	15,287,270
May 14, 2026	160.90	160.90	154.00	156.50	153.78	-2.73%	29,270,660
May 13, 2026	169.20	171.00	156.80	160.90	158.10	-1.23%	32,550,590
May 12, 2026	166.70	167.10	161.10	162.90	160.06	-2.69%	20,397,280
May 11, 2026	169.70	171.30	164.00	167.40	164.49	-0.42%	20,652,460
May 8, 2026	163.00	175.40	162.30	168.10	165.17	3.64%	42,141,420
May 7, 2026	158.00	166.00	155.10	162.20	159.38	3.77%	27,828,130
May 6, 2026	159.30	160.30	155.50	156.30	153.58	-1.82%	19,962,020
May 5, 2026	155.80	159.90	152.50	159.20	156.43	2.25%	9,707,209
May 4, 2026	159.10	160.00	154.50	155.70	152.99	-0.95%	12,338,400
Apr 30, 2026	155.90	159.50	154.30	157.20	154.46	0.26%	13,723,470
Apr 29, 2026	154.00	160.20	153.70	156.80	154.07	2.35%	15,949,270
Apr 28, 2026	155.00	156.70	151.60	153.20	150.53	-1.86%	12,697,050
Apr 27, 2026	156.40	157.40	153.80	156.10	153.38	-0.26%	11,746,100
Apr 24, 2026	155.20	157.30	154.40	156.50	153.78	0.58%	9,367,244
Apr 23, 2026	159.80	160.10	154.40	155.60	152.89	-2.87%	17,900,590
Apr 22, 2026	162.40	164.00	159.40	160.20	157.41	-2.55%	13,553,030
Apr 21, 2026	160.90	166.40	159.50	164.40	161.54	2.18%	14,275,550
Apr 20, 2026	159.00	162.00	156.20	160.90	158.10	1.13%	21,782,910
Apr 17, 2026	163.80	163.80	158.40	159.10	156.33	-3.46%	19,899,010
Apr 16, 2026	165.70	169.40	164.40	164.80	161.93	0.92%	23,294,770
Apr 15, 2026	166.00	168.70	161.40	163.30	160.46	1.18%	32,266,990
Apr 14, 2026	154.60	164.60	154.50	161.40	158.59	6.53%	38,270,670
Apr 13, 2026	150.80	155.50	149.10	151.50	148.86	0.40%	22,941,450
Apr 10, 2026	153.80	154.90	150.30	150.90	148.27	-1.18%	20,492,720
Apr 9, 2026	150.70	157.10	150.20	152.70	150.04	0.07%	24,466,890
Apr 8, 2026	148.00	155.00	146.90	152.60	149.94	7.62%	40,674,690
Apr 2, 2026	145.00	146.40	140.70	141.80	139.33	-2.41%	21,000,630
Apr 1, 2026	149.30	150.20	144.20	145.30	142.77	1.18%	38,021,870
Mar 31, 2026	150.00	151.40	141.30	143.60	141.10	-3.43%	36,194,130
Mar 30, 2026	145.40	153.60	140.10	148.70	146.11	-0.60%	51,219,480
Mar 27, 2026	153.10	156.90	149.30	149.60	147.00	-0.73%	40,087,700
Mar 26, 2026	165.90	165.90	148.30	150.70	148.08	-10.46%	100,161,500
Mar 25, 2026	223.40	224.00	165.60	168.30	165.37	-22.51%	135,867,300
Mar 24, 2026	207.00	219.40	204.20	217.20	213.42	7.42%	20,441,100
Mar 23, 2026	204.00	205.20	198.20	202.20	198.68	-3.53%	16,796,360
Mar 20, 2026	214.00	218.00	207.60	209.60	205.95	-1.50%	10,551,110
Mar 19, 2026	217.20	220.40	212.60	212.80	209.09	-4.06%	8,056,075
Mar 18, 2026	219.80	224.80	216.60	221.80	217.94	2.97%	14,029,750
Mar 17, 2026	209.00	219.80	208.80	215.40	211.65	3.16%	12,572,260
Mar 16, 2026	204.80	215.00	203.80	208.80	205.16	1.95%	12,829,070
Mar 13, 2026	202.40	205.80	201.20	204.80	201.23	-0.19%	5,887,631
Mar 12, 2026	205.60	208.20	202.00	205.20	201.63	0.20%	7,808,698
Mar 11, 2026	207.20	214.80	203.40	204.80	201.23	-0.58%	8,969,552
Mar 10, 2026	211.80	214.40	202.60	206.00	202.41	-0.10%	11,554,540