HKG:0363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	14.59	14.74	14.41	14.55	14.55	1.61%	1,044,796
Mar 4, 2026	14.66	14.66	14.25	14.32	14.32	-2.92%	2,485,100
Mar 3, 2026	15.03	15.14	14.70	14.75	14.75	-1.86%	1,807,620
Mar 2, 2026	15.28	15.35	14.93	15.03	15.03	-2.15%	1,500,000
Feb 27, 2026	15.33	15.39	15.24	15.36	15.36	0.39%	413,680
Feb 26, 2026	15.40	15.47	15.18	15.30	15.30	-0.65%	713,000
Feb 25, 2026	15.44	15.64	15.33	15.40	15.40	0.98%	1,154,928
Feb 24, 2026	15.26	15.45	15.18	15.25	15.25	-0.52%	452,000
Feb 23, 2026	15.38	15.43	15.24	15.33	15.33	0.92%	304,000
Feb 20, 2026	15.15	15.22	14.92	15.19	15.19	0.07%	297,667
Feb 16, 2026	15.24	15.24	15.05	15.18	15.18	-0.39%	112,648
Feb 13, 2026	15.37	15.37	15.10	15.24	15.24	-1.30%	512,600
Feb 12, 2026	15.43	15.49	15.32	15.44	15.44	0.26%	746,216
Feb 11, 2026	15.45	15.45	15.34	15.40	15.40	0.06%	587,218
Feb 10, 2026	15.23	15.44	15.23	15.39	15.39	0.26%	554,192
Feb 9, 2026	15.14	15.48	15.14	15.35	15.35	1.52%	962,766
Feb 6, 2026	15.04	15.25	14.96	15.12	15.12	-0.20%	616,633
Feb 5, 2026	15.20	15.20	14.90	15.15	15.15	-0.33%	731,799
Feb 4, 2026	15.16	15.28	15.07	15.20	15.20	0.60%	1,193,000
Feb 3, 2026	15.00	15.25	14.77	15.11	15.11	1.07%	837,450
Feb 2, 2026	15.01	15.14	14.71	14.95	14.95	-0.20%	1,407,400
Jan 30, 2026	15.26	15.36	14.96	14.98	14.98	-2.16%	991,000
Jan 29, 2026	15.03	15.35	14.95	15.31	15.31	2.00%	1,307,000
Jan 28, 2026	14.83	15.05	14.77	15.01	15.01	1.28%	1,058,000
Jan 27, 2026	14.72	14.90	14.70	14.82	14.82	0.34%	765,000
Jan 26, 2026	14.97	14.95	14.72	14.77	14.77	-0.07%	649,000
Jan 23, 2026	15.02	15.02	14.67	14.78	14.78	-0.54%	1,455,000
Jan 22, 2026	14.94	14.98	14.75	14.86	14.86	-0.47%	702,814
Jan 21, 2026	14.68	14.93	14.68	14.93	14.93	1.70%	854,000
Jan 20, 2026	14.57	14.70	14.55	14.68	14.68	0.41%	945,952
Jan 19, 2026	14.60	14.75	14.52	14.62	14.62	-0.27%	460,000
Jan 16, 2026	14.71	14.81	14.54	14.66	14.66	-0.34%	706,250
Jan 15, 2026	14.59	14.73	14.59	14.71	14.71	0.41%	363,725
Jan 14, 2026	14.52	14.74	14.52	14.65	14.65	0.48%	1,011,000
Jan 13, 2026	14.61	14.75	14.46	14.58	14.58	-	991,447
Jan 12, 2026	14.73	14.73	14.44	14.58	14.58	-1.02%	721,746
Jan 9, 2026	14.72	14.73	14.51	14.73	14.73	1.24%	441,000
Jan 8, 2026	14.85	14.86	14.46	14.55	14.55	-2.02%	1,149,220
Jan 7, 2026	14.78	14.97	14.60	14.85	14.85	0.75%	1,315,000
Jan 6, 2026	14.80	14.81	14.51	14.74	14.74	0.48%	1,175,118
Jan 5, 2026	14.42	14.79	14.42	14.67	14.67	1.73%	1,494,920
Jan 2, 2026	14.34	14.49	14.34	14.42	14.42	0.21%	1,048,600
Dec 31, 2025	14.52	14.52	14.26	14.39	14.39	-0.83%	570,400
Dec 30, 2025	14.49	14.60	14.41	14.51	14.51	0.35%	579,000
Dec 29, 2025	14.59	14.61	14.34	14.46	14.46	-1.16%	1,296,176
Dec 24, 2025	14.59	15.07	14.58	14.63	14.63	-	252,527
Dec 23, 2025	14.78	14.78	14.61	14.63	14.63	-0.88%	579,000
Dec 22, 2025	14.89	15.04	14.68	14.76	14.76	-0.87%	742,000
Dec 19, 2025	14.94	15.12	14.89	14.89	14.89	-0.13%	619,847
Dec 18, 2025	14.94	15.07	14.83	14.91	14.91	-0.20%	897,173