HKG:0062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.65	9.75	9.57	9.70	9.70	0.52%	74,800
Jul 9, 2026	9.70	9.70	9.57	9.65	9.65	-0.31%	295,650
Jul 8, 2026	9.60	9.72	9.60	9.68	9.68	0.73%	337,276
Jul 7, 2026	9.81	9.81	9.58	9.61	9.61	-2.04%	284,400
Jul 6, 2026	9.76	9.84	9.76	9.81	9.81	0.20%	35,200
Jul 3, 2026	9.64	9.79	9.64	9.79	9.79	1.56%	58,800
Jul 2, 2026	9.75	9.75	9.43	9.64	9.64	0.84%	107,774
Jun 30, 2026	9.51	9.56	9.39	9.56	9.56	0.10%	106,508
Jun 29, 2026	9.23	9.58	9.20	9.55	9.55	3.80%	162,817
Jun 26, 2026	9.26	9.26	9.19	9.20	9.20	-0.54%	198,400
Jun 25, 2026	9.28	9.30	9.25	9.25	9.25	-0.22%	111,200
Jun 24, 2026	9.35	9.35	9.25	9.27	9.27	-0.86%	46,800
Jun 23, 2026	9.22	9.41	9.22	9.35	9.35	1.41%	101,856
Jun 22, 2026	9.27	9.38	9.11	9.22	9.22	-0.65%	217,246
Jun 18, 2026	9.38	9.38	9.26	9.28	9.28	-1.59%	487,876
Jun 17, 2026	9.48	9.48	9.40	9.43	9.43	0.11%	152,000
Jun 16, 2026	9.49	9.50	9.42	9.42	9.42	-0.84%	93,796
Jun 15, 2026	9.41	9.52	9.41	9.50	9.50	1.39%	58,462
Jun 12, 2026	9.40	9.45	9.36	9.37	9.37	0.11%	113,413
Jun 11, 2026	9.38	9.38	9.30	9.36	9.36	-0.21%	28,800
Jun 10, 2026	9.37	9.41	9.36	9.38	9.38	-1.26%	180,800
Jun 9, 2026	9.42	9.50	9.39	9.50	9.50	0.32%	77,200
Jun 8, 2026	9.28	9.50	9.26	9.47	9.47	0.32%	266,049
Jun 5, 2026	9.48	9.49	9.38	9.44	9.44	-1.05%	227,613
Jun 4, 2026	9.51	9.58	9.41	9.54	9.54	0.32%	67,200
Jun 3, 2026	9.46	9.57	9.40	9.51	9.51	0.21%	93,200
Jun 2, 2026	9.50	9.54	9.47	9.49	9.49	-0.32%	110,541
Jun 1, 2026	9.52	9.57	9.48	9.52	9.52	0.21%	122,400
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