HKG:0062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	9.52	9.57	9.48	9.51	-	0.11%	104,800
May 29, 2026	9.51	9.52	9.47	9.50	9.50	-	141,200
May 28, 2026	9.47	9.50	9.35	9.50	9.50	0.32%	187,200
May 27, 2026	9.65	9.67	9.36	9.47	9.47	-2.37%	410,000
May 26, 2026	9.76	9.76	9.65	9.70	9.70	-0.61%	102,800
May 22, 2026	9.70	9.78	9.68	9.76	9.76	0.83%	251,267
May 21, 2026	9.67	9.73	9.65	9.68	9.68	-	309,418
May 20, 2026	9.73	9.73	9.68	9.68	9.68	-0.51%	218,800
May 19, 2026	9.77	9.79	9.72	9.73	9.73	-0.31%	244,400
May 18, 2026	9.90	9.90	9.65	9.76	9.76	-0.71%	349,200
May 15, 2026	10.37	10.42	10.30	10.33	9.83	-0.39%	593,600
May 14, 2026	10.40	10.43	10.30	10.37	9.87	-0.29%	350,386
May 13, 2026	10.59	10.59	10.36	10.40	9.90	-0.95%	176,000
May 12, 2026	10.66	10.66	10.41	10.50	9.99	-	234,400
May 11, 2026	10.38	10.54	10.35	10.50	9.99	1.16%	202,400
May 8, 2026	10.20	10.38	10.16	10.38	9.88	0.29%	130,457
May 7, 2026	10.33	10.39	10.19	10.35	9.85	1.47%	373,203
May 6, 2026	9.91	10.20	9.91	10.20	9.71	2.93%	412,881
May 5, 2026	9.95	9.99	9.68	9.91	9.43	-0.50%	1,516,607
May 4, 2026	10.20	10.26	9.93	9.96	9.48	-2.06%	2,064,607
Apr 30, 2026	10.38	10.43	9.93	10.17	9.68	-2.49%	1,777,407
Apr 29, 2026	10.46	10.53	10.42	10.43	9.93	0.10%	237,600
Apr 28, 2026	10.45	10.52	9.96	10.42	9.92	-0.10%	1,894,502
Apr 27, 2026	10.58	10.58	10.16	10.43	9.93	-1.42%	938,120
Apr 24, 2026	10.60	10.60	10.55	10.58	10.07	-0.47%	250,112
Apr 23, 2026	10.68	10.68	10.55	10.63	10.12	-0.56%	120,800
Apr 22, 2026	10.67	10.70	10.56	10.69	10.17	0.66%	270,000
Apr 21, 2026	10.67	10.67	10.58	10.62	10.11	-0.38%	138,996
Apr 20, 2026	10.68	10.70	10.60	10.66	10.14	0.57%	109,200
Apr 17, 2026	10.60	10.70	10.44	10.60	10.09	-3.20%	544,800
Apr 16, 2026	10.93	10.96	10.82	10.95	10.42	0.27%	72,825
Apr 15, 2026	11.00	11.00	10.92	10.92	10.39	0.46%	153,784
Apr 14, 2026	10.93	10.93	10.79	10.87	10.34	1.21%	135,600
Apr 13, 2026	10.75	10.84	10.64	10.74	10.22	-0.83%	145,200
Apr 10, 2026	11.00	11.00	10.76	10.83	10.31	-0.82%	152,138
Apr 9, 2026	11.09	11.09	10.79	10.92	10.39	-	72,000
Apr 8, 2026	10.71	10.98	10.71	10.92	10.39	2.25%	177,000
Apr 2, 2026	10.63	10.70	10.50	10.68	10.16	-0.28%	157,600
Apr 1, 2026	10.60	10.81	10.59	10.71	10.19	0.75%	93,822
Mar 31, 2026	10.67	10.71	10.46	10.63	10.12	-0.28%	120,400
Mar 30, 2026	10.65	10.77	10.60	10.66	10.14	0.19%	121,600
Mar 27, 2026	10.68	10.76	10.55	10.64	10.12	1.04%	147,200
Mar 26, 2026	10.70	10.70	10.51	10.53	10.02	0.29%	110,400
Mar 25, 2026	10.54	10.57	10.46	10.50	9.99	-	397,200
Mar 24, 2026	10.50	10.67	10.35	10.50	9.99	0.96%	687,625
Mar 23, 2026	10.78	10.78	10.38	10.40	9.90	-3.53%	682,847
Mar 20, 2026	10.90	11.48	10.50	10.78	10.26	-2.18%	2,024,128
Mar 19, 2026	11.15	11.15	10.88	11.02	10.49	-1.61%	121,031
Mar 18, 2026	11.17	11.20	11.15	11.20	10.66	0.90%	120,800
Mar 17, 2026	10.98	11.17	10.94	11.10	10.56	2.02%	144,837