HKG:0062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	10.66	10.66	10.41	10.50	10.50	-	234,400
May 11, 2026	10.38	10.54	10.35	10.50	10.50	1.16%	202,400
May 8, 2026	10.20	10.38	10.16	10.38	10.38	0.29%	130,457
May 7, 2026	10.33	10.39	10.19	10.35	10.35	1.47%	373,203
May 6, 2026	9.91	10.20	9.91	10.20	10.20	2.93%	412,881
May 5, 2026	9.95	9.99	9.68	9.91	9.91	-0.50%	1,516,607
May 4, 2026	10.20	10.26	9.93	9.96	9.96	-2.06%	2,064,607
Apr 30, 2026	10.38	10.43	9.93	10.17	10.17	-2.49%	1,777,407
Apr 29, 2026	10.46	10.53	10.42	10.43	10.43	0.10%	237,600
Apr 28, 2026	10.45	10.52	9.96	10.42	10.42	-0.10%	1,894,502
Apr 27, 2026	10.58	10.58	10.16	10.43	10.43	-1.42%	938,120
Apr 24, 2026	10.60	10.60	10.55	10.58	10.58	-0.47%	250,112
Apr 23, 2026	10.68	10.68	10.55	10.63	10.63	-0.56%	120,800
Apr 22, 2026	10.67	10.70	10.56	10.69	10.69	0.66%	270,000
Apr 21, 2026	10.67	10.67	10.58	10.62	10.62	-0.38%	138,996
Apr 20, 2026	10.68	10.70	10.60	10.66	10.66	0.57%	109,200
Apr 17, 2026	10.60	10.70	10.44	10.60	10.60	-3.20%	544,800
Apr 16, 2026	10.93	10.96	10.82	10.95	10.95	0.27%	72,825
Apr 15, 2026	11.00	11.00	10.92	10.92	10.92	0.46%	153,784
Apr 14, 2026	10.93	10.93	10.79	10.87	10.87	1.21%	135,600
Apr 13, 2026	10.75	10.84	10.64	10.74	10.74	-0.83%	145,200
Apr 10, 2026	11.00	11.00	10.76	10.83	10.83	-0.82%	152,138
Apr 9, 2026	11.09	11.09	10.79	10.92	10.92	-	72,000
Apr 8, 2026	10.71	10.98	10.71	10.92	10.92	2.25%	177,000
Apr 2, 2026	10.63	10.70	10.50	10.68	10.68	-0.28%	157,600
Apr 1, 2026	10.60	10.81	10.59	10.71	10.71	0.75%	93,822
Mar 31, 2026	10.67	10.71	10.46	10.63	10.63	-0.28%	120,400
Mar 30, 2026	10.65	10.77	10.60	10.66	10.66	0.19%	121,600
Mar 27, 2026	10.68	10.76	10.55	10.64	10.64	1.04%	147,200
Mar 26, 2026	10.70	10.70	10.51	10.53	10.53	0.29%	110,400
Mar 25, 2026	10.54	10.57	10.46	10.50	10.50	-	397,200
Mar 24, 2026	10.50	10.67	10.35	10.50	10.50	0.96%	687,625
Mar 23, 2026	10.78	10.78	10.38	10.40	10.40	-3.53%	682,847
Mar 20, 2026	10.90	11.48	10.50	10.78	10.78	-2.18%	2,024,128
Mar 19, 2026	11.15	11.15	10.88	11.02	11.02	-1.61%	121,031
Mar 18, 2026	11.17	11.20	11.15	11.20	11.20	0.90%	120,800
Mar 17, 2026	10.98	11.17	10.94	11.10	11.10	2.02%	144,837
Mar 16, 2026	10.84	11.03	10.76	10.88	10.88	0.28%	174,800
Mar 13, 2026	11.02	11.02	10.71	10.85	10.85	-1.54%	188,400
Mar 12, 2026	11.11	11.13	10.96	11.02	11.02	-1.08%	232,800
Mar 11, 2026	11.15	11.15	10.92	11.14	11.14	1.27%	238,000
Mar 10, 2026	10.84	11.06	10.84	11.00	11.00	1.48%	118,165
Mar 9, 2026	11.42	11.42	10.68	10.84	10.84	-5.24%	654,941
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