HKG:0289 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	13.10	13.10	13.10	13.10	13.10	1.47%	1,000
Jun 26, 2026	13.01	13.01	12.71	12.91	12.91	-3.30%	6,000
Jun 25, 2026	13.15	13.39	13.12	13.35	13.35	1.83%	17,000
Jun 24, 2026	13.37	13.37	13.10	13.11	13.11	-1.94%	29,000
Jun 23, 2026	13.35	13.35	13.35	13.37	13.37	0.15%	30,000
Jun 22, 2026	13.31	13.53	13.20	13.35	13.35	-1.55%	52,000
Jun 18, 2026	13.65	13.65	13.56	13.56	13.56	-1.02%	36,000
Jun 17, 2026	14.30	14.30	13.58	13.70	13.70	-0.51%	16,000
Jun 16, 2026	14.70	14.90	14.50	14.51	13.77	0.07%	63,000
Jun 15, 2026	14.61	14.80	14.50	14.50	13.76	-0.75%	90,000
Jun 12, 2026	14.60	14.60	14.50	14.61	13.86	0.14%	22,000
Jun 11, 2026	14.45	14.60	14.40	14.59	13.85	-0.07%	59,000
Jun 10, 2026	14.60	14.60	14.60	14.60	13.86	-	-
Jun 9, 2026	14.60	14.60	14.60	14.60	13.86	0.69%	6,000
Jun 8, 2026	14.50	14.70	14.50	14.50	13.76	-0.48%	27,000
Jun 5, 2026	14.60	14.60	14.57	14.57	13.83	-1.42%	25,000
Jun 4, 2026	14.81	14.81	14.70	14.78	14.03	-0.27%	38,000
Jun 3, 2026	14.80	14.80	14.80	14.82	14.06	-2.50%	5,000
Jun 2, 2026	15.30	15.30	15.30	15.20	14.42	1.33%	2,000
Jun 1, 2026	14.99	15.00	14.60	15.00	14.24	-	15,000
May 29, 2026	14.80	15.00	14.80	15.00	14.24	1.35%	3,000
May 28, 2026	15.00	15.00	14.80	14.80	14.05	-3.27%	49,010
May 27, 2026	15.14	15.30	15.14	15.30	14.52	1.06%	4,000
May 26, 2026	15.12	15.14	15.00	15.14	14.37	0.13%	27,000
May 22, 2026	15.12	15.13	15.12	15.12	14.35	-2.01%	17,000
May 21, 2026	15.43	15.43	15.43	15.43	14.64	-	-
May 20, 2026	15.40	15.49	15.15	15.43	14.64	2.05%	25,800
May 19, 2026	15.12	15.12	15.12	15.12	14.35	-	1,000
May 18, 2026	15.35	15.48	15.05	15.12	14.35	-1.50%	47,100
May 15, 2026	15.50	15.50	15.35	15.35	14.57	-0.97%	7,000
May 14, 2026	15.50	15.60	15.30	15.50	14.71	1.97%	10,000
May 13, 2026	15.30	15.30	15.20	15.20	14.42	-0.59%	34,000
May 12, 2026	15.27	15.29	15.27	15.29	14.51	0.20%	30,000
May 11, 2026	15.22	15.26	15.11	15.26	14.48	1.19%	12,000
May 8, 2026	15.15	15.22	15.05	15.08	14.31	-0.46%	17,000
May 7, 2026	15.26	15.26	15.00	15.15	14.38	-0.72%	67,000
May 6, 2026	14.98	15.48	14.98	15.26	14.48	-1.48%	4,000
May 5, 2026	15.05	15.49	14.96	15.49	14.70	2.92%	33,000
May 4, 2026	15.05	15.05	14.81	15.05	14.28	-3.46%	17,000
Apr 30, 2026	15.59	15.59	15.59	15.59	14.79	-	500
Apr 29, 2026	15.60	15.60	15.60	15.59	14.79	-0.06%	5,000
Apr 28, 2026	15.49	15.60	15.06	15.60	14.80	0.97%	75,000
Apr 27, 2026	15.45	15.45	15.45	15.45	14.66	-	13,000
Apr 24, 2026	15.45	15.45	15.45	15.45	14.66	-0.26%	-
Apr 23, 2026	15.49	15.49	15.48	15.49	14.70	-	8,000
Apr 22, 2026	15.50	15.50	15.40	15.49	14.70	-0.06%	23,000
Apr 21, 2026	15.33	15.50	15.30	15.50	14.71	-	33,000
Apr 20, 2026	15.07	15.50	15.07	15.50	14.71	2.85%	29,000
Apr 17, 2026	14.90	15.10	14.89	15.07	14.30	1.14%	13,000
Apr 16, 2026	14.90	14.90	14.90	14.90	14.14	0.68%	18,000