HKG:0867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	14.45	14.61	14.12	14.24	14.24	-1.39%	8,140,000
Sep 25, 2025	14.82	14.95	14.28	14.44	14.44	-2.30%	7,764,077
Sep 24, 2025	15.18	15.35	14.78	14.78	14.78	-1.92%	3,404,000
Sep 23, 2025	15.07	15.18	14.82	15.07	15.07	1.69%	6,013,192
Sep 22, 2025	15.00	15.47	14.48	14.82	14.82	-1.33%	7,949,918
Sep 19, 2025	15.29	15.29	14.86	15.02	15.02	-	7,564,524
Sep 18, 2025	15.20	15.39	14.72	15.02	15.02	-0.27%	6,309,086
Sep 17, 2025	15.17	15.22	14.77	15.06	15.06	-	8,360,034
Sep 16, 2025	15.28	15.63	14.86	15.06	15.06	-1.44%	6,797,723
Sep 15, 2025	15.40	15.42	15.07	15.28	15.28	-1.10%	5,716,180
Sep 12, 2025	15.02	15.54	15.02	15.45	15.45	3.41%	11,016,536
Sep 11, 2025	13.67	15.20	13.56	14.94	14.94	4.11%	21,167,698
Sep 10, 2025	14.48	14.63	14.24	14.35	14.35	-1.31%	6,149,056
Sep 9, 2025	14.38	14.69	14.35	14.54	14.54	1.11%	7,066,850
Sep 8, 2025	13.75	14.43	13.70	14.38	14.38	5.35%	10,088,304
Sep 5, 2025	13.31	13.88	13.31	13.65	13.65	3.41%	8,523,237
Sep 4, 2025	13.87	13.90	13.19	13.20	13.20	-4.35%	7,573,000
Sep 3, 2025	13.70	13.90	13.51	13.80	13.80	0.73%	9,429,615
Sep 2, 2025	13.81	13.81	13.53	13.70	13.70	-0.36%	6,489,252
Sep 1, 2025	13.10	13.80	13.10	13.75	13.75	5.12%	10,279,028
Aug 29, 2025	12.89	13.35	12.89	13.08	13.08	0.77%	10,605,392
Aug 28, 2025	13.36	13.36	12.78	12.98	12.81	-2.33%	16,655,301
Aug 27, 2025	13.67	13.76	13.13	13.29	13.11	-2.42%	17,685,000
Aug 26, 2025	13.70	13.71	13.37	13.62	13.44	-0.22%	20,585,948
Aug 25, 2025	13.49	13.80	13.41	13.65	13.47	1.56%	9,169,322
Aug 22, 2025	13.78	13.82	13.29	13.44	13.26	-2.54%	10,363,000
Aug 21, 2025	13.38	13.87	13.27	13.79	13.61	3.14%	11,567,920
Aug 20, 2025	13.81	13.90	13.26	13.37	13.19	-4.16%	17,095,196
Aug 19, 2025	13.50	14.07	13.35	13.95	13.77	4.10%	24,908,194
Aug 18, 2025	13.51	13.51	13.25	13.40	13.22	-0.74%	5,156,159
Aug 15, 2025	13.00	13.60	12.94	13.50	13.32	3.37%	9,789,990
Aug 14, 2025	13.77	13.85	13.00	13.06	12.89	-5.09%	7,363,740
Aug 13, 2025	13.50	13.80	13.43	13.76	13.58	1.93%	7,678,990
Aug 12, 2025	13.33	13.55	13.26	13.50	13.32	1.28%	7,827,050
Aug 11, 2025	13.32	13.43	12.96	13.33	13.15	0.23%	9,682,990
Aug 8, 2025	12.84	13.40	12.55	13.30	13.12	2.15%	10,260,000
Aug 7, 2025	13.13	13.23	12.74	13.02	12.85	-1.29%	10,975,000
Aug 6, 2025	13.12	13.39	13.03	13.19	13.02	0.53%	8,162,835
Aug 5, 2025	12.85	13.17	12.83	13.12	12.95	1.00%	8,497,000
Aug 4, 2025	12.88	13.04	12.70	12.99	12.82	-0.08%	8,192,215
Aug 1, 2025	13.28	13.58	12.84	13.00	12.83	-2.55%	11,957,742
Jul 31, 2025	13.50	13.86	13.20	13.34	13.16	-2.63%	10,414,000
Jul 30, 2025	13.74	14.16	13.36	13.70	13.52	-0.29%	13,270,724
Jul 29, 2025	13.40	13.90	13.20	13.74	13.56	2.54%	21,504,051
Jul 28, 2025	13.50	13.50	13.08	13.40	13.22	0.15%	5,257,800
Jul 25, 2025	13.30	13.48	13.18	13.38	13.20	0.60%	11,913,837
Jul 24, 2025	13.04	13.30	12.86	13.30	13.12	4.23%	10,397,687
Jul 23, 2025	12.98	13.10	12.60	12.76	12.59	-1.69%	11,233,224
Jul 22, 2025	13.54	13.54	12.86	12.98	12.81	-2.11%	11,623,571
Jul 21, 2025	13.36	13.64	13.14	13.26	13.09	-0.90%	5,949,771