HKG:0268 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	9.90	10.16	9.53	9.60	9.60	-1.84%	46,298,430
Mar 19, 2026	9.71	10.07	9.70	9.78	9.78	-2.40%	45,951,060
Mar 18, 2026	9.60	10.20	9.44	10.02	10.02	5.70%	59,162,450
Mar 17, 2026	9.58	10.03	9.41	9.48	9.48	-0.11%	47,466,380
Mar 16, 2026	9.18	9.58	8.91	9.49	9.49	4.40%	44,956,320
Mar 13, 2026	9.31	9.33	9.05	9.09	9.09	-2.36%	29,442,150
Mar 12, 2026	9.40	9.62	9.22	9.31	9.31	-1.48%	30,942,450
Mar 11, 2026	9.61	9.77	9.33	9.45	9.45	-1.15%	43,761,364
Mar 10, 2026	10.00	10.05	9.43	9.56	9.56	-2.35%	47,753,000
Mar 9, 2026	9.20	9.83	9.18	9.79	9.79	1.35%	47,153,300
Mar 6, 2026	9.36	9.89	9.33	9.66	9.66	3.32%	63,782,480
Mar 5, 2026	9.45	9.59	9.25	9.35	9.35	0.43%	24,776,350
Mar 4, 2026	9.27	9.43	9.06	9.31	9.31	0.11%	37,044,170
Mar 3, 2026	9.56	9.63	9.26	9.30	9.30	-2.92%	46,357,450
Mar 2, 2026	9.82	10.01	9.53	9.58	9.58	-4.87%	38,397,390
Feb 27, 2026	9.88	10.40	9.70	10.07	10.07	1.92%	73,032,300
Feb 26, 2026	9.83	10.13	9.81	9.88	9.88	0.51%	60,069,250
Feb 25, 2026	10.18	10.20	9.77	9.83	9.83	-1.40%	48,090,090
Feb 24, 2026	10.62	10.62	9.75	9.97	9.97	-7.77%	72,559,780
Feb 23, 2026	10.65	10.95	10.60	10.81	10.81	2.66%	23,439,470
Feb 20, 2026	10.80	11.13	10.43	10.53	10.53	-5.65%	34,907,310
Feb 16, 2026	11.07	11.16	10.77	11.16	11.16	0.81%	8,616,094
Feb 13, 2026	11.07	11.12	10.86	11.07	11.07	-	28,813,770
Feb 12, 2026	11.65	11.71	10.98	11.07	11.07	-4.98%	54,541,150
Feb 11, 2026	11.28	11.68	11.26	11.65	11.65	4.11%	40,368,660
Feb 10, 2026	11.45	11.45	11.08	11.19	11.19	-0.89%	33,994,180
Feb 9, 2026	11.49	11.55	11.17	11.29	11.29	1.80%	33,207,440
Feb 6, 2026	10.90	11.11	10.81	11.09	11.09	-2.63%	45,164,080
Feb 5, 2026	10.71	11.40	10.61	11.39	11.39	2.98%	72,014,080
Feb 4, 2026	12.45	12.45	10.64	11.06	11.06	-12.64%	145,476,100
Feb 3, 2026	12.60	12.77	12.13	12.66	12.66	1.04%	39,735,750
Feb 2, 2026	12.91	13.00	12.42	12.53	12.53	-3.24%	46,973,480
Jan 30, 2026	13.80	13.84	12.79	12.95	12.95	-7.70%	68,991,110
Jan 29, 2026	14.00	14.38	13.74	14.03	14.03	-1.06%	34,093,930
Jan 28, 2026	13.88	14.25	13.88	14.18	14.18	2.46%	30,762,570
Jan 27, 2026	13.98	13.98	13.66	13.84	13.84	-0.57%	22,250,010
Jan 26, 2026	14.40	14.49	13.63	13.92	13.92	-2.73%	34,043,930
Jan 23, 2026	14.78	14.78	14.29	14.31	14.31	-1.45%	26,183,010
Jan 22, 2026	14.60	14.80	14.31	14.52	14.52	2.54%	40,467,150
Jan 21, 2026	14.13	14.38	13.98	14.16	14.16	-0.28%	26,753,690
Jan 20, 2026	14.49	14.65	14.10	14.20	14.20	-2.00%	27,569,010
Jan 19, 2026	14.83	14.97	14.43	14.49	14.49	-4.23%	35,941,210
Jan 16, 2026	15.46	15.46	14.82	15.13	15.13	-1.30%	39,485,030
Jan 15, 2026	16.55	16.72	15.10	15.33	15.33	-8.09%	75,218,120
Jan 14, 2026	16.28	17.07	16.20	16.68	16.68	1.83%	64,517,480
Jan 13, 2026	16.80	16.88	16.12	16.38	16.38	0.92%	47,405,260
Jan 12, 2026	14.95	16.36	14.88	16.23	16.23	12.16%	85,584,241
Jan 9, 2026	14.05	14.59	13.90	14.47	14.47	2.99%	38,117,260
Jan 8, 2026	14.09	14.11	13.67	14.05	14.05	-	23,472,460
Jan 7, 2026	14.01	14.10	13.77	14.05	14.05	-1.06%	20,876,290