HKG:9992 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	181.80	187.10	177.80	183.00	183.00	2.64%	20,417,950
Jun 11, 2026	172.90	180.90	172.50	178.30	178.30	3.00%	20,802,590
Jun 10, 2026	169.80	177.40	168.20	173.10	173.10	2.73%	15,722,620
Jun 9, 2026	172.00	174.90	168.00	168.50	168.50	-1.17%	14,530,420
Jun 8, 2026	173.00	175.40	168.80	170.50	170.50	-3.34%	19,205,120
Jun 5, 2026	178.00	180.00	173.40	176.40	176.40	-0.62%	15,512,850
Jun 4, 2026	181.00	185.60	177.00	177.50	177.50	-1.00%	16,685,930
Jun 3, 2026	178.10	179.90	171.60	179.30	179.30	0.06%	21,006,430
Jun 2, 2026	179.60	181.00	175.60	179.20	179.20	-0.22%	20,389,920
Jun 1, 2026	175.60	186.50	174.50	179.60	179.60	3.58%	39,441,070
May 29, 2026	161.70	181.00	161.70	173.40	173.40	7.37%	60,530,110
May 28, 2026	160.00	164.60	157.60	161.50	161.50	4.73%	38,707,340
May 27, 2026	153.60	156.60	151.30	154.20	154.20	0.39%	18,711,160
May 26, 2026	150.00	155.00	144.00	153.60	153.60	2.06%	20,174,090
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