ANE (Cayman) Inc. (HKG:9956)
Hong Kong
· Delayed Price · Currency is HKD 11.72
-0.11 (-0.93%)
At close: Dec 5, 2025
ANE (Cayman) Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.83 | 11.83 | 11.68 | 11.72 | 11.72 | -0.93% | 6,373,885 |
| Dec 4, 2025 | 11.83 | 11.84 | 11.82 | 11.83 | 11.83 | -0.08% | 2,974,500 |
| Dec 3, 2025 | 11.79 | 11.87 | 11.79 | 11.84 | 11.84 | 0.51% | 5,534,000 |
| Dec 2, 2025 | 11.75 | 11.82 | 11.75 | 11.78 | 11.78 | 0.43% | 7,530,587 |
| Dec 1, 2025 | 11.61 | 11.75 | 11.61 | 11.73 | 11.73 | 1.56% | 10,722,400 |
| Nov 28, 2025 | 11.52 | 11.55 | 11.52 | 11.55 | 11.55 | 0.26% | 1,625,000 |
| Nov 27, 2025 | 11.52 | 11.53 | 11.52 | 11.52 | 11.52 | - | 1,164,500 |
| Nov 26, 2025 | 11.52 | 11.53 | 11.52 | 11.52 | 11.52 | - | 785,000 |
| Nov 25, 2025 | 11.53 | 11.57 | 11.52 | 11.52 | 11.52 | - | 1,387,850 |
| Nov 24, 2025 | 11.57 | 11.58 | 11.52 | 11.52 | 11.52 | -0.26% | 5,034,725 |
| Nov 21, 2025 | 11.60 | 11.64 | 11.52 | 11.55 | 11.55 | -0.43% | 3,979,631 |
| Nov 20, 2025 | 11.59 | 11.67 | 11.59 | 11.60 | 11.60 | -0.09% | 2,191,400 |
| Nov 19, 2025 | 11.60 | 11.61 | 11.58 | 11.61 | 11.61 | 0.09% | 1,525,500 |
| Nov 18, 2025 | 11.62 | 11.62 | 11.59 | 11.60 | 11.60 | - | 4,060,800 |
| Nov 17, 2025 | 11.60 | 11.66 | 11.60 | 11.60 | 11.60 | - | 999,200 |
| Nov 14, 2025 | 11.62 | 11.66 | 11.60 | 11.60 | 11.60 | -0.17% | 2,384,000 |
| Nov 13, 2025 | 11.64 | 11.68 | 11.62 | 11.62 | 11.62 | -0.34% | 2,447,500 |
| Nov 12, 2025 | 11.66 | 11.68 | 11.62 | 11.66 | 11.66 | 0.34% | 2,284,668 |
| Nov 11, 2025 | 11.62 | 11.68 | 11.60 | 11.62 | 11.62 | -0.17% | 2,399,500 |
| Nov 10, 2025 | 11.58 | 11.65 | 11.58 | 11.64 | 11.60 | 0.61% | 2,875,500 |
| Nov 7, 2025 | 11.51 | 11.58 | 11.51 | 11.57 | 11.53 | 0.52% | 3,179,100 |
| Nov 6, 2025 | 11.57 | 11.57 | 11.50 | 11.51 | 11.47 | -0.09% | 5,756,100 |
| Nov 5, 2025 | 11.45 | 11.53 | 11.43 | 11.52 | 11.48 | 0.61% | 7,051,463 |
| Nov 4, 2025 | 11.47 | 11.50 | 11.43 | 11.45 | 11.41 | -0.09% | 3,636,780 |
| Nov 3, 2025 | 11.50 | 11.50 | 11.40 | 11.46 | 11.42 | -0.09% | 9,765,834 |
| Oct 31, 2025 | 11.50 | 11.50 | 11.45 | 11.47 | 11.43 | -0.09% | 36,105,640 |
| Oct 30, 2025 | 11.41 | 11.55 | 11.41 | 11.48 | 11.44 | 22.13% | 70,184,160 |
| Oct 24, 2025 | 9.60 | 9.73 | 9.20 | 9.40 | 9.37 | 0.64% | 9,027,500 |
| Oct 23, 2025 | 9.51 | 9.83 | 9.25 | 9.34 | 9.31 | -2.40% | 9,965,860 |
| Oct 22, 2025 | 9.32 | 10.04 | 9.32 | 9.57 | 9.54 | -0.31% | 12,374,000 |
| Oct 21, 2025 | 8.69 | 10.24 | 8.66 | 9.60 | 9.57 | 10.47% | 32,723,580 |
| Oct 20, 2025 | 9.12 | 9.12 | 8.56 | 8.69 | 8.66 | -4.92% | 12,750,840 |
| Oct 17, 2025 | 10.33 | 10.33 | 7.50 | 9.14 | 9.11 | -9.86% | 33,583,160 |
| Sep 17, 2025 | 9.75 | 10.14 | 9.73 | 10.14 | 10.11 | 3.79% | 6,131,346 |
| Sep 16, 2025 | 9.51 | 9.79 | 9.51 | 9.77 | 9.74 | 1.14% | 2,382,378 |
| Sep 15, 2025 | 9.60 | 9.92 | 9.50 | 9.66 | 9.63 | 0.73% | 4,689,332 |
| Sep 12, 2025 | 9.58 | 9.59 | 9.37 | 9.59 | 9.56 | 0.21% | 2,387,500 |
| Sep 11, 2025 | 9.54 | 9.60 | 9.31 | 9.57 | 9.54 | 1.48% | 3,166,700 |
| Sep 10, 2025 | 9.46 | 9.52 | 9.25 | 9.43 | 9.40 | 0.11% | 3,008,206 |
| Sep 9, 2025 | 9.68 | 10.16 | 9.32 | 9.42 | 9.39 | -2.48% | 9,487,635 |
| Sep 8, 2025 | 9.61 | 9.70 | 9.49 | 9.66 | 9.63 | 0.52% | 6,906,686 |
| Sep 5, 2025 | 9.07 | 9.61 | 9.07 | 9.61 | 9.58 | 5.95% | 9,365,617 |
| Sep 4, 2025 | 8.30 | 9.19 | 8.30 | 9.07 | 9.04 | 10.61% | 20,374,500 |
| Sep 3, 2025 | 8.12 | 8.28 | 7.88 | 8.20 | 8.17 | 1.23% | 3,124,500 |
| Sep 2, 2025 | 8.30 | 8.30 | 7.95 | 8.10 | 8.07 | -2.88% | 2,909,500 |
| Sep 1, 2025 | 8.39 | 8.50 | 8.28 | 8.34 | 8.31 | -0.60% | 1,863,500 |
| Aug 29, 2025 | 8.44 | 8.60 | 8.32 | 8.39 | 8.21 | -0.59% | 3,214,117 |
| Aug 28, 2025 | 8.44 | 8.47 | 8.20 | 8.44 | 8.25 | 0.12% | 3,267,500 |
| Aug 27, 2025 | 8.40 | 8.67 | 8.40 | 8.43 | 8.24 | -0.94% | 2,624,550 |
| Aug 26, 2025 | 8.15 | 8.55 | 8.09 | 8.51 | 8.32 | 4.29% | 5,377,950 |
| Aug 25, 2025 | 8.15 | 8.25 | 8.09 | 8.16 | 7.98 | 0.87% | 3,487,500 |
| Aug 22, 2025 | 7.93 | 8.11 | 7.79 | 8.09 | 7.91 | 3.72% | 5,534,394 |
| Aug 21, 2025 | 8.48 | 8.48 | 7.76 | 7.80 | 7.63 | -5.57% | 9,820,000 |
| Aug 20, 2025 | 8.39 | 8.44 | 8.21 | 8.26 | 8.08 | -1.55% | 3,309,000 |
| Aug 19, 2025 | 8.43 | 8.50 | 8.32 | 8.39 | 8.21 | -0.59% | 2,785,500 |
| Aug 18, 2025 | 8.50 | 8.55 | 8.41 | 8.44 | 8.25 | -0.71% | 3,272,642 |
| Aug 15, 2025 | 8.66 | 8.78 | 8.39 | 8.50 | 8.31 | -0.23% | 3,396,500 |
| Aug 14, 2025 | 8.48 | 8.59 | 8.44 | 8.52 | 8.33 | 1.31% | 2,183,500 |
| Aug 13, 2025 | 8.40 | 8.50 | 8.36 | 8.41 | 8.22 | 0.60% | 1,572,606 |
| Aug 12, 2025 | 8.22 | 8.47 | 8.22 | 8.36 | 8.18 | -0.24% | 1,439,500 |
| Aug 11, 2025 | 8.45 | 8.45 | 8.20 | 8.38 | 8.20 | -0.83% | 3,427,500 |
| Aug 8, 2025 | 8.36 | 8.46 | 8.34 | 8.45 | 8.26 | 0.12% | 665,212 |
| Aug 7, 2025 | 8.40 | 8.49 | 8.31 | 8.44 | 8.25 | 0.48% | 1,654,000 |
| Aug 6, 2025 | 8.21 | 8.42 | 8.21 | 8.40 | 8.21 | 2.69% | 1,866,215 |
| Aug 5, 2025 | 8.20 | 8.43 | 8.14 | 8.18 | 8.00 | 0.12% | 4,182,106 |
| Aug 4, 2025 | 8.15 | 8.32 | 8.10 | 8.17 | 7.99 | 0.25% | 1,518,500 |
| Aug 1, 2025 | 8.23 | 8.27 | 8.13 | 8.15 | 7.97 | - | 2,503,500 |
| Jul 31, 2025 | 8.35 | 8.37 | 8.12 | 8.15 | 7.97 | -3.55% | 2,306,000 |
| Jul 30, 2025 | 8.44 | 8.59 | 8.38 | 8.45 | 8.26 | 0.60% | 2,036,500 |
| Jul 29, 2025 | 8.20 | 8.40 | 8.07 | 8.40 | 8.21 | 3.07% | 1,342,500 |
| Jul 28, 2025 | 8.00 | 8.22 | 8.00 | 8.15 | 7.97 | 1.62% | 3,104,000 |
| Jul 25, 2025 | 8.06 | 8.08 | 7.96 | 8.02 | 7.84 | -0.12% | 2,064,000 |
| Jul 24, 2025 | 8.00 | 8.07 | 7.93 | 8.03 | 7.85 | 0.37% | 1,562,000 |
| Jul 23, 2025 | 8.02 | 8.07 | 7.98 | 8.00 | 7.82 | - | 1,052,500 |
| Jul 22, 2025 | 8.10 | 8.10 | 7.96 | 8.00 | 7.82 | -0.37% | 1,378,500 |
| Jul 21, 2025 | 7.91 | 8.06 | 7.91 | 8.03 | 7.85 | 1.52% | 1,669,000 |
| Jul 18, 2025 | 8.00 | 8.11 | 7.89 | 7.91 | 7.74 | -1.12% | 2,489,000 |
| Jul 17, 2025 | 8.02 | 8.02 | 7.95 | 8.00 | 7.82 | - | 1,294,000 |
| Jul 16, 2025 | 7.96 | 8.09 | 7.93 | 8.00 | 7.82 | 0.50% | 1,424,600 |
| Jul 15, 2025 | 8.11 | 8.18 | 7.83 | 7.96 | 7.78 | -1.73% | 4,087,500 |
| Jul 14, 2025 | 8.06 | 8.17 | 7.98 | 8.10 | 7.92 | 0.62% | 5,187,332 |
| Jul 11, 2025 | 8.03 | 8.17 | 8.03 | 8.05 | 7.87 | -0.37% | 1,651,500 |
| Jul 10, 2025 | 8.08 | 8.18 | 8.01 | 8.08 | 7.90 | 0.50% | 1,188,500 |
| Jul 9, 2025 | 8.06 | 8.17 | 7.99 | 8.04 | 7.86 | -0.25% | 2,620,000 |
| Jul 8, 2025 | 8.00 | 8.13 | 8.00 | 8.06 | 7.88 | -0.98% | 1,365,500 |
| Jul 7, 2025 | 8.05 | 8.18 | 7.97 | 8.14 | 7.96 | -0.73% | 2,323,400 |
| Jul 4, 2025 | 7.95 | 8.27 | 7.91 | 8.20 | 8.02 | 3.14% | 4,075,278 |
| Jul 3, 2025 | 7.99 | 8.00 | 7.90 | 7.95 | 7.77 | - | 1,474,000 |
| Jul 2, 2025 | 7.74 | 8.04 | 7.74 | 7.95 | 7.77 | 0.89% | 2,960,000 |
| Jun 30, 2025 | 7.92 | 7.92 | 7.83 | 7.88 | 7.71 | -0.51% | 764,640 |
| Jun 27, 2025 | 7.98 | 7.98 | 7.86 | 7.92 | 7.75 | -0.25% | 1,519,000 |
| Jun 26, 2025 | 7.89 | 8.00 | 7.79 | 7.94 | 7.76 | 1.53% | 1,418,500 |
| Jun 25, 2025 | 7.79 | 7.92 | 7.76 | 7.82 | 7.65 | 0.90% | 2,152,500 |
| Jun 24, 2025 | 7.69 | 7.77 | 7.64 | 7.75 | 7.58 | 1.57% | 1,771,000 |
| Jun 23, 2025 | 7.63 | 7.64 | 7.49 | 7.63 | 7.46 | -0.13% | 1,488,970 |
| Jun 20, 2025 | 7.68 | 7.81 | 7.47 | 7.64 | 7.47 | 2.00% | 4,956,070 |
| Jun 19, 2025 | 7.56 | 7.57 | 7.40 | 7.49 | 7.32 | -1.71% | 2,801,000 |
| Jun 18, 2025 | 7.72 | 7.73 | 7.52 | 7.62 | 7.45 | -1.68% | 4,713,470 |
| Jun 17, 2025 | 7.86 | 7.86 | 7.68 | 7.75 | 7.58 | -1.40% | 3,065,394 |
| Jun 16, 2025 | 7.86 | 7.89 | 7.76 | 7.86 | 7.69 | -0.76% | 2,395,500 |