HKG:0345 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	6.48	6.48	6.37	6.40	6.40	-0.70%	544,378
Aug 20, 2026	6.33	6.45	6.33	6.44	6.44	0.63%	374,750
Aug 19, 2026	6.35	6.43	6.35	6.40	6.40	-	394,000
Aug 18, 2026	6.37	6.46	6.37	6.40	6.40	-0.54%	348,000
Aug 17, 2026	6.43	6.49	6.41	6.44	6.44	0.47%	356,000
Aug 14, 2026	6.42	6.46	6.36	6.41	6.41	0.23%	340,000
Aug 13, 2026	6.36	6.42	6.35	6.39	6.39	-0.16%	360,674
Aug 12, 2026	6.46	6.46	6.33	6.40	6.40	-0.54%	588,000
Aug 11, 2026	6.50	6.51	6.42	6.44	6.44	-1.30%	348,003
Aug 10, 2026	6.40	6.52	6.39	6.52	6.52	2.52%	588,000
Aug 7, 2026	6.40	6.40	6.33	6.36	6.36	-1.09%	654,280
Aug 6, 2026	6.43	6.44	6.37	6.43	6.43	-0.08%	558,000
Aug 5, 2026	6.43	6.47	6.37	6.44	6.44	-0.54%	606,314
Aug 4, 2026	6.50	6.56	6.43	6.47	6.47	-0.46%	874,000
Aug 3, 2026	6.50	6.50	6.43	6.50	6.50	0.31%	333,242
Jul 31, 2026	6.70	6.70	6.48	6.48	6.48	-2.56%	744,667
Jul 30, 2026	6.61	6.70	6.57	6.65	6.65	0.76%	1,277,750
Jul 29, 2026	6.50	6.63	6.50	6.60	6.60	1.85%	1,936,000
Jul 28, 2026	6.40	6.50	6.40	6.48	6.48	0.62%	494,837
Jul 27, 2026	6.48	6.48	6.37	6.44	6.44	1.26%	444,000
Jul 24, 2026	6.39	6.41	6.29	6.36	6.36	-1.24%	412,000
Jul 23, 2026	6.39	6.55	6.37	6.44	6.44	2.06%	940,000
Jul 22, 2026	6.40	6.40	6.25	6.31	6.31	-1.71%	1,616,265
Jul 21, 2026	6.50	6.50	6.38	6.42	6.42	-0.16%	254,000
Jul 20, 2026	6.40	6.50	6.38	6.43	6.43	0.47%	594,000
Jul 17, 2026	6.46	6.47	6.31	6.40	6.40	-1.99%	1,134,000
Jul 16, 2026	6.52	6.64	6.50	6.53	6.53	0.15%	740,000
Jul 15, 2026	6.47	6.53	6.41	6.52	6.52	0.77%	700,000
Jul 14, 2026	6.56	6.58	6.46	6.47	6.47	-1.97%	525,999
Jul 13, 2026	6.49	6.68	6.49	6.60	6.60	1.69%	1,594,000
Jul 10, 2026	6.47	6.60	6.38	6.49	6.49	0.31%	696,000
Jul 9, 2026	6.47	6.71	6.45	6.47	6.47	-0.15%	1,458,000
Jul 8, 2026	6.50	6.55	6.43	6.48	6.48	-	1,020,838
Jul 7, 2026	6.55	6.60	6.43	6.48	6.48	-0.77%	1,077,334
Jul 6, 2026	6.60	6.63	6.49	6.53	6.53	0.46%	768,000
Jul 3, 2026	6.48	6.59	6.40	6.50	6.50	0.62%	1,754,000
Jul 2, 2026	6.47	6.59	6.42	6.46	6.46	-0.31%	2,022,668
Jun 30, 2026	6.53	6.62	6.40	6.48	6.48	-1.22%	4,071,788
Jun 29, 2026	6.88	6.88	6.51	6.56	6.56	-4.65%	4,426,000
Jun 26, 2026	6.85	7.19	6.73	6.88	6.88	0.44%	7,564,000
Jun 25, 2026	6.40	6.95	6.38	6.85	6.85	7.87%	8,529,000
Jun 24, 2026	6.21	6.50	6.12	6.35	6.35	1.44%	3,094,000
Jun 23, 2026	6.10	6.29	6.09	6.26	6.26	2.62%	2,970,500
Jun 22, 2026	5.75	6.11	5.73	6.10	6.10	5.17%	1,740,166
Jun 18, 2026	5.80	5.84	5.75	5.80	5.80	-0.34%	7,186,000
Jun 17, 2026	5.86	5.93	5.78	5.82	5.82	-0.51%	1,376,047
Jun 16, 2026	5.80	5.87	5.76	5.85	5.85	0.34%	1,516,000
Jun 15, 2026	5.81	5.92	5.76	5.83	5.83	0.34%	981,600
Jun 12, 2026	5.84	5.86	5.79	5.81	5.81	0.17%	862,000
Jun 11, 2026	5.75	5.84	5.73	5.80	5.80	0.87%	766,000