HKG:0071 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	10.41	10.41	10.15	10.15	10.15	-2.50%	27,000
Jun 16, 2026	10.29	10.41	10.14	10.41	10.41	2.26%	72,000
Jun 15, 2026	10.27	10.38	9.80	10.18	10.18	-0.78%	96,100
Jun 12, 2026	10.31	10.31	10.25	10.26	10.26	-0.19%	14,000
Jun 11, 2026	10.27	10.41	10.27	10.28	10.28	0.29%	10,000
Jun 10, 2026	10.60	10.60	10.25	10.25	10.25	-1.06%	92,000
Jun 9, 2026	10.59	10.66	10.53	10.66	10.36	0.66%	22,000
Jun 8, 2026	10.63	10.71	10.58	10.59	10.29	-0.66%	67,000
Jun 5, 2026	10.82	10.82	10.66	10.66	10.36	0.38%	3,250
Jun 4, 2026	10.64	10.64	10.62	10.62	10.32	-0.19%	6,000
Jun 3, 2026	10.62	10.64	10.60	10.64	10.34	0.47%	35,000
Jun 2, 2026	10.66	10.66	10.56	10.59	10.29	-0.66%	64,000
Jun 1, 2026	10.61	10.78	10.61	10.66	10.36	0.47%	145,000
May 29, 2026	10.67	10.70	10.61	10.61	10.31	-0.19%	50,000
May 28, 2026	10.66	10.67	10.62	10.63	10.33	-0.56%	18,000
May 27, 2026	10.69	10.70	10.66	10.69	10.39	-	132,000
May 26, 2026	10.81	10.81	10.69	10.69	10.39	-1.47%	21,000
May 22, 2026	10.85	10.88	10.73	10.85	10.54	0.65%	11,250
May 21, 2026	10.80	10.87	10.69	10.78	10.48	-0.65%	50,500
May 20, 2026	10.78	10.85	10.77	10.85	10.54	-	13,000
May 19, 2026	10.90	10.90	10.78	10.85	10.54	0.28%	105,000
May 18, 2026	10.89	10.90	10.80	10.82	10.52	-1.28%	69,000
May 15, 2026	10.80	10.96	10.80	10.96	10.65	0.27%	12,000
May 14, 2026	10.86	10.93	10.86	10.93	10.62	0.64%	63,000
May 13, 2026	10.80	10.80	10.80	10.86	10.55	-0.18%	2,000
May 12, 2026	10.85	10.88	10.81	10.88	10.57	0.46%	25,000
May 11, 2026	10.72	10.89	10.72	10.83	10.53	-0.64%	29,200
May 8, 2026	10.88	10.90	10.85	10.90	10.59	0.09%	65,250
May 7, 2026	10.90	10.91	10.83	10.89	10.58	0.09%	76,000
May 6, 2026	10.95	10.95	10.84	10.88	10.57	-1.09%	13,000
May 5, 2026	10.95	11.00	10.84	11.00	10.69	1.38%	50,000
May 4, 2026	10.85	10.88	10.83	10.85	10.54	-	61,000
Apr 30, 2026	10.94	10.94	10.72	10.85	10.54	-0.82%	13,000
Apr 29, 2026	10.75	10.94	10.75	10.94	10.63	2.53%	38,000
Apr 28, 2026	10.66	10.72	10.66	10.67	10.37	-0.28%	40,400
Apr 27, 2026	10.65	10.70	10.59	10.70	10.40	0.47%	132,520
Apr 24, 2026	10.62	10.73	10.59	10.65	10.35	0.19%	79,250
Apr 23, 2026	10.70	10.70	10.63	10.63	10.33	-0.65%	70,000
Apr 22, 2026	10.70	10.70	10.66	10.70	10.40	0.19%	58,000
Apr 21, 2026	10.70	10.73	10.66	10.68	10.38	-0.19%	98,000
Apr 20, 2026	10.70	10.87	10.66	10.70	10.40	-	90,000
Apr 17, 2026	10.98	10.98	10.70	10.70	10.40	-0.93%	62,000
Apr 16, 2026	10.80	10.88	10.80	10.80	10.50	0.28%	17,000
Apr 15, 2026	10.87	10.87	10.76	10.77	10.47	-0.65%	42,000
Apr 14, 2026	10.88	10.90	10.70	10.84	10.53	-0.37%	150,000
Apr 13, 2026	10.74	10.88	10.68	10.88	10.57	0.18%	47,000
Apr 10, 2026	10.88	10.92	10.86	10.86	10.55	0.09%	55,282
Apr 9, 2026	10.90	10.90	10.82	10.85	10.54	-0.46%	25,000
Apr 8, 2026	10.65	11.06	10.65	10.90	10.59	2.54%	98,000
Apr 2, 2026	10.79	10.79	10.59	10.63	10.33	-1.48%	36,000