HKG:0363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	13.92	13.92	13.63	13.64	13.64	-2.01%	723,000
Oct 30, 2025	13.88	13.95	13.80	13.92	13.92	0.65%	786,699
Oct 28, 2025	13.88	13.93	13.76	13.83	13.83	-0.72%	330,951
Oct 27, 2025	13.80	13.99	13.78	13.93	13.93	0.80%	546,870
Oct 24, 2025	13.86	13.88	13.69	13.82	13.82	-0.29%	611,010
Oct 23, 2025	13.71	14.00	13.65	13.86	13.86	1.76%	2,136,066
Oct 22, 2025	13.71	13.77	13.61	13.62	13.62	-0.66%	844,741
Oct 21, 2025	13.68	13.82	13.67	13.71	13.71	0.07%	479,010
Oct 20, 2025	13.51	13.73	13.51	13.70	13.70	2.01%	626,001
Oct 17, 2025	13.61	13.68	13.41	13.43	13.43	-1.83%	600,160
Oct 16, 2025	13.53	13.73	13.49	13.68	13.68	1.11%	1,152,160
Oct 15, 2025	13.58	13.60	13.41	13.53	13.53	0.97%	663,577
Oct 14, 2025	13.50	13.57	13.34	13.40	13.40	-1.03%	727,705
Oct 13, 2025	13.47	13.54	13.18	13.54	13.54	-	828,895
Oct 10, 2025	13.51	13.64	13.48	13.54	13.54	-0.44%	375,809
Oct 9, 2025	13.48	13.70	13.48	13.60	13.60	1.27%	416,136
Oct 8, 2025	13.45	13.52	13.28	13.43	13.43	-0.59%	685,000
Oct 6, 2025	13.59	13.59	13.46	13.51	13.51	-0.95%	312,005
Oct 3, 2025	13.69	13.69	13.54	13.64	13.64	-0.44%	308,000
Oct 2, 2025	13.72	13.73	13.56	13.70	13.70	0.15%	558,280
Sep 30, 2025	13.68	13.81	13.60	13.68	13.68	-0.15%	529,200
Sep 29, 2025	13.56	13.78	13.43	13.70	13.70	1.03%	538,005
Sep 26, 2025	13.51	13.68	13.43	13.56	13.56	0.15%	550,200
Sep 25, 2025	13.78	13.89	13.52	13.54	13.54	-1.96%	1,027,100
Sep 24, 2025	14.20	14.20	13.75	13.81	13.81	-3.49%	616,000
Sep 23, 2025	14.37	14.47	14.28	14.31	13.89	-0.49%	982,005
Sep 22, 2025	14.67	14.68	14.30	14.38	13.96	-2.44%	1,538,005
Sep 19, 2025	14.64	14.82	14.64	14.74	14.31	0.27%	764,586
Sep 18, 2025	14.66	14.88	14.56	14.70	14.27	-0.14%	1,005,493
Sep 17, 2025	14.88	14.88	14.60	14.72	14.29	-0.34%	571,000
Sep 16, 2025	14.67	14.84	14.60	14.77	14.34	0.54%	429,000
Sep 15, 2025	14.82	14.89	14.64	14.69	14.26	-1.01%	520,005
Sep 12, 2025	14.85	14.88	14.67	14.84	14.40	0.95%	493,310
Sep 11, 2025	14.39	14.80	14.35	14.70	14.27	1.59%	680,802
Sep 10, 2025	14.41	14.50	14.36	14.47	14.05	0.42%	597,078
Sep 9, 2025	14.53	14.53	14.35	14.41	13.99	-0.21%	572,117
Sep 8, 2025	14.25	14.48	14.25	14.44	14.02	1.33%	546,205
Sep 5, 2025	14.18	14.29	14.00	14.25	13.83	1.57%	579,424
Sep 4, 2025	14.08	14.19	13.90	14.03	13.62	-0.71%	951,045
Sep 3, 2025	14.06	14.22	14.02	14.13	13.72	0.14%	519,062
Sep 2, 2025	14.20	14.27	14.11	14.11	13.70	-1.33%	871,223
Sep 1, 2025	14.66	14.66	14.20	14.30	13.88	-1.04%	914,105
Aug 29, 2025	14.64	14.77	14.30	14.45	14.03	-1.30%	2,396,978
Aug 28, 2025	14.73	14.79	14.54	14.64	14.21	-0.61%	503,000
Aug 27, 2025	14.99	15.09	14.65	14.73	14.30	-1.73%	758,300
Aug 26, 2025	15.10	15.17	14.94	14.99	14.55	-0.33%	800,500
Aug 25, 2025	14.96	15.10	14.85	15.04	14.60	1.62%	877,991
Aug 22, 2025	14.80	14.82	14.64	14.80	14.37	0.14%	448,270
Aug 21, 2025	14.86	14.86	14.73	14.78	14.35	-0.27%	494,168
Aug 20, 2025	14.74	14.82	14.69	14.82	14.39	-0.67%	551,000