HKG:0345 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	6.41	6.49	6.30	6.31	6.31	-1.48%	494,220
Oct 23, 2026	6.45	6.50	6.37	6.41	6.41	0.08%	828,524
Oct 22, 2026	6.78	6.78	6.37	6.40	6.40	-3.90%	836,000
Oct 21, 2026	6.84	6.84	6.62	6.66	6.66	-1.99%	580,000
Oct 20, 2026	6.74	6.85	6.72	6.80	6.80	0.97%	1,217,800
Oct 16, 2026	6.80	6.84	6.73	6.73	6.73	-1.61%	578,000
Oct 15, 2026	6.90	6.91	6.80	6.84	6.84	-0.22%	834,000
Oct 14, 2026	6.93	6.93	6.80	6.86	6.86	0.44%	1,042,000
Oct 13, 2026	6.78	6.95	6.77	6.83	6.83	0.07%	1,640,664
Oct 12, 2026	6.80	6.86	6.73	6.82	6.82	0.52%	414,000
Oct 9, 2026	6.78	6.82	6.73	6.79	6.79	0.07%	312,000
Oct 8, 2026	6.83	6.92	6.73	6.78	6.78	-1.09%	566,257
Oct 7, 2026	6.79	6.86	6.78	6.86	6.86	1.56%	486,040
Oct 6, 2026	6.75	6.82	6.73	6.75	6.75	-	527,800
Oct 5, 2026	6.67	6.76	6.61	6.75	6.75	0.90%	464,031
Oct 2, 2026	6.71	6.71	6.54	6.69	6.69	-0.30%	696,000
Sep 30, 2026	6.60	6.74	6.55	6.71	6.71	1.82%	1,207,490
Sep 29, 2026	6.61	6.70	6.56	6.59	6.59	-0.45%	432,000
Sep 28, 2026	6.50	6.64	6.50	6.62	6.62	0.46%	381,736
Sep 25, 2026	6.54	6.59	6.54	6.59	6.59	-0.30%	236,000
Sep 24, 2026	6.57	6.63	6.55	6.61	6.61	0.61%	321,992
Sep 23, 2026	6.53	6.60	6.53	6.57	6.57	0.61%	686,000
Sep 22, 2026	6.59	6.59	6.52	6.53	6.53	-0.84%	264,000
Sep 21, 2026	6.55	6.64	6.55	6.59	6.59	0.84%	352,375
Sep 18, 2026	6.59	6.59	6.45	6.53	6.53	0.23%	1,537,955
Sep 17, 2026	6.54	6.54	6.40	6.52	6.52	-0.08%	848,000
Sep 16, 2026	6.50	6.55	6.49	6.52	6.52	-1.06%	1,287,160
Sep 15, 2026	6.47	6.70	6.43	6.59	6.59	1.93%	1,287,957
Sep 14, 2026	6.40	6.47	6.37	6.47	6.47	1.02%	534,000
Sep 11, 2026	6.27	6.43	6.22	6.40	6.40	1.35%	824,337
Sep 10, 2026	6.40	6.41	6.27	6.32	6.32	-1.48%	1,108,000
Sep 9, 2026	6.42	6.46	6.40	6.41	6.41	-0.16%	281,000
Sep 8, 2026	6.49	6.49	6.42	6.42	6.42	-1.08%	302,320
Sep 7, 2026	6.46	6.50	6.41	6.49	6.49	0.46%	226,000
Sep 4, 2026	6.54	6.54	6.46	6.46	6.46	-1.30%	486,000
Sep 3, 2026	6.50	6.55	6.50	6.55	6.55	0.69%	419,375
Sep 2, 2026	6.48	6.50	6.43	6.50	6.50	0.31%	612,293
Sep 1, 2026	6.44	6.50	6.42	6.48	6.48	0.23%	494,000
Aug 31, 2026	6.45	6.47	6.38	6.47	6.47	0.62%	688,000
Aug 28, 2026	6.44	6.50	6.40	6.43	6.43	-0.16%	550,000
Aug 27, 2026	6.60	6.60	6.51	6.57	6.44	0.54%	461,825
Aug 26, 2026	6.58	6.63	6.52	6.54	6.40	-0.61%	524,363
Aug 25, 2026	6.40	6.63	6.40	6.58	6.44	2.81%	1,130,000
Aug 24, 2026	6.37	6.41	6.34	6.40	6.26	-	350,000
Aug 21, 2026	6.48	6.48	6.37	6.40	6.26	-0.70%	544,378
Aug 20, 2026	6.33	6.45	6.33	6.44	6.31	0.62%	374,750
Aug 19, 2026	6.35	6.43	6.35	6.40	6.27	-	394,000
Aug 18, 2026	6.37	6.46	6.37	6.40	6.27	-0.54%	348,000
Aug 17, 2026	6.43	6.49	6.41	6.44	6.30	0.47%	356,000
Aug 14, 2026	6.42	6.46	6.36	6.41	6.27	0.23%	340,000