HKG:0345 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	6.03	6.11	6.00	6.02	6.02	-0.82%	1,964,916
May 26, 2026	6.08	6.13	6.03	6.07	6.07	-0.82%	650,100
May 22, 2026	6.18	6.18	6.00	6.12	6.12	-	2,590,166
May 21, 2026	6.22	6.22	6.12	6.12	6.12	-0.97%	1,388,000
May 20, 2026	6.27	6.28	6.15	6.18	6.18	-1.90%	1,780,500
May 19, 2026	6.39	6.42	6.28	6.30	6.30	-1.87%	1,102,000
May 18, 2026	6.50	6.52	6.36	6.42	6.42	-2.13%	1,652,000
May 15, 2026	6.32	6.69	6.26	6.56	6.56	3.63%	6,588,000
May 14, 2026	6.21	6.38	6.21	6.33	6.33	1.93%	1,354,000
May 13, 2026	6.25	6.25	6.21	6.21	6.21	-1.11%	1,016,706
May 12, 2026	6.23	6.31	6.23	6.28	6.28	0.16%	858,251
May 11, 2026	6.34	6.34	6.24	6.27	6.27	-0.32%	1,596,000
May 8, 2026	6.34	6.38	6.28	6.29	6.29	-0.94%	1,054,516
May 7, 2026	6.41	6.45	6.34	6.35	6.35	0.47%	906,031
May 6, 2026	6.34	6.44	6.21	6.32	6.32	-	1,677,440
May 5, 2026	6.28	6.33	6.23	6.32	6.32	-0.16%	550,000
May 4, 2026	6.20	6.33	6.20	6.33	6.33	2.43%	560,000
Apr 30, 2026	6.25	6.27	6.18	6.18	6.18	-1.44%	944,612
Apr 29, 2026	6.18	6.35	6.18	6.27	6.27	-	732,000
Apr 28, 2026	6.18	6.28	6.15	6.27	6.27	1.46%	1,435,802
Apr 27, 2026	6.23	6.31	6.15	6.18	6.18	-1.59%	1,166,000
Apr 24, 2026	6.26	6.28	6.23	6.28	6.28	-0.63%	396,091
Apr 23, 2026	6.25	6.43	6.20	6.32	6.32	0.64%	1,520,000
Apr 22, 2026	6.31	6.31	6.26	6.28	6.28	-0.63%	568,233
Apr 21, 2026	6.31	6.32	6.25	6.32	6.32	0.16%	546,000
Apr 20, 2026	6.41	6.41	6.29	6.31	6.31	-0.16%	340,150
Apr 17, 2026	6.35	6.35	6.25	6.32	6.32	0.16%	952,000
Apr 16, 2026	6.27	6.32	6.26	6.31	6.31	0.48%	657,000
Apr 15, 2026	6.34	6.44	6.27	6.28	6.28	-0.79%	1,514,700
Apr 14, 2026	6.47	6.47	6.32	6.33	6.33	-1.09%	1,140,000
Apr 13, 2026	6.50	6.51	6.38	6.40	6.40	-2.59%	598,000
Apr 10, 2026	6.63	6.72	6.56	6.57	6.57	-0.61%	886,371
Apr 9, 2026	6.58	6.63	6.55	6.61	6.61	-	824,000
Apr 8, 2026	6.43	6.62	6.43	6.61	6.61	2.96%	1,501,353
Apr 2, 2026	6.33	6.44	6.30	6.42	6.42	1.26%	1,152,000
Apr 1, 2026	6.32	6.41	6.28	6.34	6.34	1.77%	1,042,000
Mar 31, 2026	6.26	6.34	6.17	6.23	6.23	-0.64%	1,116,000
Mar 30, 2026	6.40	6.43	6.27	6.27	6.27	-2.49%	746,000
Mar 27, 2026	6.50	6.55	6.33	6.43	6.43	0.94%	970,000
Mar 26, 2026	6.44	6.49	6.36	6.37	6.37	-1.39%	458,000
Mar 25, 2026	6.33	6.48	6.33	6.46	6.46	2.22%	723,219
Mar 24, 2026	6.29	6.33	6.19	6.32	6.32	1.94%	1,228,000
Mar 23, 2026	6.27	6.29	6.12	6.20	6.20	-2.52%	2,548,200
Mar 20, 2026	6.45	6.45	6.30	6.36	6.36	-0.63%	2,399,583
Mar 19, 2026	6.50	6.54	6.35	6.40	6.40	-2.59%	2,122,000
Mar 18, 2026	6.58	6.59	6.45	6.57	6.57	0.77%	1,022,832
Mar 17, 2026	6.50	6.59	6.49	6.52	6.52	0.77%	1,020,000
Mar 16, 2026	6.40	6.51	6.36	6.47	6.47	0.78%	984,310
Mar 13, 2026	6.60	6.61	6.42	6.42	6.42	-2.87%	1,716,000
Mar 12, 2026	6.70	6.72	6.55	6.61	6.61	-2.22%	2,252,000