HKG:0867 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.30	13.49	13.25	13.47	13.47	0.60%	2,385,000
Dec 4, 2025	13.37	13.46	13.21	13.39	13.39	0.83%	1,431,134
Dec 3, 2025	13.58	13.77	13.24	13.28	13.28	-2.28%	2,992,020
Dec 2, 2025	13.57	13.87	13.33	13.59	13.59	-1.95%	3,058,654
Dec 1, 2025	13.25	13.90	13.25	13.86	13.86	4.21%	3,766,000
Nov 28, 2025	13.25	13.54	13.07	13.30	13.30	0.61%	3,480,750
Nov 27, 2025	13.58	13.58	13.02	13.22	13.22	-1.20%	4,645,500
Nov 26, 2025	13.14	13.54	13.14	13.38	13.38	0.22%	2,465,591
Nov 25, 2025	13.09	13.38	12.92	13.35	13.35	2.22%	6,878,306
Nov 24, 2025	13.00	13.18	12.92	13.06	13.06	-0.31%	7,727,000
Nov 21, 2025	13.29	13.33	13.00	13.10	13.10	-3.53%	8,266,489
Nov 20, 2025	13.52	13.75	13.43	13.58	13.58	-0.15%	3,031,000
Nov 19, 2025	13.67	13.80	13.28	13.60	13.60	-0.73%	5,177,000
Nov 18, 2025	14.15	14.22	13.59	13.70	13.70	-3.18%	2,829,000
Nov 17, 2025	13.94	14.15	13.79	14.15	14.15	0.78%	3,662,500
Nov 14, 2025	14.17	14.30	13.98	14.04	14.04	-0.92%	4,369,884
Nov 13, 2025	14.10	14.34	13.83	14.17	14.17	1.29%	6,365,247
Nov 12, 2025	13.82	14.16	13.82	13.99	13.99	1.23%	4,939,383
Nov 11, 2025	13.85	13.93	13.66	13.82	13.82	0.22%	4,430,747
Nov 10, 2025	13.95	14.07	13.56	13.79	13.79	-1.85%	7,478,435
Nov 7, 2025	14.20	14.20	13.93	14.05	14.05	-0.21%	6,729,010
Nov 6, 2025	14.00	14.15	13.82	14.08	14.08	0.21%	3,849,000
Nov 5, 2025	13.60	14.07	13.50	14.05	14.05	1.44%	5,842,436
Nov 4, 2025	13.85	14.17	13.80	13.85	13.85	-	10,979,000
Nov 3, 2025	13.40	13.95	13.25	13.85	13.85	3.13%	10,709,140
Oct 31, 2025	13.32	13.53	13.09	13.43	13.43	0.45%	8,723,000
Oct 30, 2025	13.10	13.52	13.10	13.37	13.37	0.98%	6,711,481
Oct 28, 2025	13.20	13.40	13.05	13.24	13.24	0.30%	3,357,312
Oct 27, 2025	13.30	13.30	12.98	13.20	13.20	0.76%	3,716,221
Oct 24, 2025	13.42	13.51	12.90	13.10	13.10	-1.87%	6,301,001
Oct 23, 2025	13.25	13.48	13.09	13.35	13.35	-0.37%	3,469,029
Oct 22, 2025	13.19	13.56	13.07	13.40	13.40	1.59%	5,623,410
Oct 21, 2025	13.37	13.42	13.08	13.19	13.19	-1.42%	3,964,056
Oct 20, 2025	13.16	13.48	13.16	13.38	13.38	1.90%	6,505,128
Oct 17, 2025	13.60	13.74	13.03	13.13	13.13	-3.46%	6,560,528
Oct 16, 2025	13.68	13.87	13.20	13.60	13.60	-0.58%	3,483,650
Oct 15, 2025	13.20	13.69	13.05	13.68	13.68	4.51%	4,313,217
Oct 14, 2025	13.58	13.70	13.03	13.09	13.09	-3.61%	5,886,259
Oct 13, 2025	13.50	13.63	13.08	13.58	13.58	-2.44%	7,341,213
Oct 10, 2025	13.55	14.10	13.55	13.92	13.92	0.51%	8,690,468
Oct 9, 2025	14.01	14.18	13.50	13.85	13.85	-1.77%	6,308,474
Oct 8, 2025	14.14	14.25	13.89	14.10	14.10	-	3,213,780
Oct 6, 2025	13.60	14.10	13.60	14.10	14.10	-0.07%	1,314,685
Oct 3, 2025	13.99	14.12	13.71	14.11	14.11	0.43%	2,026,997
Oct 2, 2025	14.00	14.20	13.88	14.05	14.05	0.43%	3,347,225
Sep 30, 2025	13.83	14.04	13.55	13.99	13.99	1.75%	8,954,268
Sep 29, 2025	14.52	14.52	13.68	13.75	13.75	-3.44%	8,215,505
Sep 26, 2025	14.45	14.61	14.12	14.24	14.24	-1.39%	8,134,000
Sep 25, 2025	14.82	14.95	14.28	14.44	14.44	-2.30%	7,762,077
Sep 24, 2025	15.18	15.35	14.78	14.78	14.78	-1.92%	3,403,000