HKG:0062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.18	11.49	11.18	11.44	11.44	0.35%	185,217
Mar 5, 2026	11.24	11.45	11.24	11.40	11.40	2.70%	58,000
Mar 4, 2026	11.53	11.53	10.97	11.10	11.10	-3.73%	473,200
Mar 3, 2026	11.62	11.70	11.42	11.53	11.53	-1.20%	182,000
Mar 2, 2026	11.60	11.77	11.57	11.67	11.67	-2.67%	185,738
Feb 27, 2026	11.98	11.99	11.90	11.99	11.99	0.08%	75,200
Feb 26, 2026	12.15	12.15	11.86	11.98	11.98	-0.75%	269,997
Feb 25, 2026	11.98	12.20	11.90	12.07	12.07	0.75%	391,311
Feb 24, 2026	11.60	12.00	11.48	11.98	11.98	3.28%	762,868
Feb 23, 2026	11.20	11.63	11.20	11.60	11.60	4.04%	661,770
Feb 20, 2026	11.10	11.20	11.08	11.15	11.15	0.63%	490,620
Feb 16, 2026	10.89	11.18	10.88	11.08	11.08	2.12%	368,800
Feb 13, 2026	10.58	10.85	10.56	10.85	10.85	1.69%	209,399
Feb 12, 2026	10.63	10.78	10.63	10.67	10.67	0.19%	200,000
Feb 11, 2026	10.60	10.65	10.58	10.65	10.65	0.66%	249,171
Feb 10, 2026	10.56	10.60	10.51	10.58	10.58	0.28%	138,761
Feb 9, 2026	10.42	10.56	10.42	10.55	10.55	1.34%	252,000
Feb 6, 2026	10.45	10.49	10.38	10.41	10.41	-0.38%	77,708
Feb 5, 2026	10.40	10.50	10.39	10.45	10.45	-0.29%	231,200
Feb 4, 2026	10.32	10.50	10.32	10.48	10.48	1.55%	167,292
Feb 3, 2026	10.30	10.35	10.30	10.32	10.32	0.39%	99,600
Feb 2, 2026	10.35	10.40	10.23	10.28	10.28	-0.96%	242,800
Jan 30, 2026	10.34	10.44	10.33	10.38	10.38	0.29%	241,891
Jan 29, 2026	10.36	10.43	10.31	10.35	10.35	-0.48%	221,109
Jan 28, 2026	10.35	10.45	10.35	10.40	10.40	0.48%	325,139
Jan 27, 2026	10.38	10.39	10.34	10.35	10.35	0.10%	262,000
Jan 26, 2026	10.35	10.42	10.34	10.34	10.34	-0.39%	290,427
Jan 23, 2026	10.36	10.44	10.35	10.38	10.38	0.29%	160,650
Jan 22, 2026	10.35	10.39	10.35	10.35	10.35	-	107,801
Jan 21, 2026	10.39	10.40	10.33	10.35	10.35	-0.38%	60,800
Jan 20, 2026	10.36	10.39	10.34	10.39	10.39	-	86,753
Jan 19, 2026	10.38	10.48	10.31	10.39	10.39	-0.10%	84,800
Jan 16, 2026	10.38	10.41	10.38	10.40	10.40	0.19%	78,627
Jan 15, 2026	10.40	10.42	10.36	10.38	10.38	0.10%	41,200
Jan 14, 2026	10.40	10.44	10.34	10.37	10.37	-0.10%	176,400
Jan 13, 2026	10.41	10.49	10.38	10.38	10.38	-0.48%	151,010
Jan 12, 2026	10.41	10.45	10.38	10.43	10.43	0.29%	91,200
Jan 9, 2026	10.37	10.49	10.37	10.40	10.40	0.29%	112,507
Jan 8, 2026	10.45	10.47	10.37	10.37	10.37	-0.77%	206,419
Jan 7, 2026	10.53	10.53	10.45	10.45	10.45	-0.29%	110,648
Jan 6, 2026	10.59	10.63	10.45	10.48	10.48	-1.32%	264,828
Jan 5, 2026	10.62	10.65	10.59	10.62	10.62	-0.09%	76,656
Jan 2, 2026	10.58	10.68	10.57	10.63	10.63	0.28%	27,200
Dec 31, 2025	10.60	10.70	10.60	10.60	10.60	-	72,166
Dec 30, 2025	10.64	10.69	10.60	10.60	10.60	-0.38%	43,578
Dec 29, 2025	10.76	10.76	10.61	10.64	10.64	-0.47%	115,600
Dec 24, 2025	10.65	10.70	10.64	10.69	10.69	-0.09%	97,318
Dec 23, 2025	10.70	10.75	10.65	10.70	10.70	-	72,166
Dec 22, 2025	10.66	10.70	10.66	10.70	10.70	0.19%	45,721
Dec 19, 2025	10.72	10.72	10.64	10.68	10.68	-0.37%	271,736