HKG:0345 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	5.86	5.92	5.78	5.92	-	1.20%	717,297
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
Jun 10, 2026	5.71	5.77	5.62	5.75	5.75	-0.52%	1,452,000
Jun 9, 2026	5.78	5.81	5.64	5.78	5.78	-0.52%	1,650,000
Jun 8, 2026	6.04	6.04	5.78	5.81	5.81	-3.81%	2,386,221
Jun 5, 2026	6.03	6.11	5.96	6.04	6.04	-0.49%	4,316,411
Jun 4, 2026	6.12	6.17	6.04	6.07	6.07	-1.94%	390,000
Jun 3, 2026	6.05	6.25	6.05	6.19	6.19	1.31%	2,228,000
Jun 2, 2026	6.09	6.15	6.07	6.11	6.11	-0.81%	1,760,308
Jun 1, 2026	6.05	6.25	6.05	6.16	6.16	1.82%	2,234,601
May 29, 2026	5.88	6.05	5.88	6.05	6.05	3.07%	2,220,837
May 28, 2026	6.01	6.01	5.83	5.87	5.87	-2.49%	2,680,000
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