HKG:0363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	13.54	13.59	13.36	13.38	13.38	-0.89%	646,000
Jul 20, 2026	13.40	13.51	13.37	13.50	13.50	1.50%	723,000
Jul 17, 2026	13.25	13.36	13.10	13.30	13.30	0.83%	744,128
Jul 16, 2026	12.99	13.22	12.99	13.19	13.19	1.54%	555,000
Jul 15, 2026	13.01	13.13	12.94	12.99	12.99	-0.08%	746,000
Jul 14, 2026	12.92	13.01	12.76	13.00	13.00	0.85%	574,000
Jul 13, 2026	12.78	12.93	12.72	12.89	12.89	0.86%	701,233
Jul 10, 2026	12.71	12.85	12.59	12.78	12.78	0.79%	641,092
Jul 9, 2026	12.73	12.79	12.61	12.68	12.68	-1.40%	711,200
Jul 8, 2026	12.52	12.86	12.52	12.86	12.86	1.66%	485,436
Jul 7, 2026	12.87	12.87	12.56	12.65	12.65	-1.25%	865,000
Jul 6, 2026	12.86	12.93	12.70	12.81	12.81	0.55%	782,183
Jul 3, 2026	12.50	12.79	12.50	12.74	12.74	3.33%	843,000
Jul 2, 2026	12.28	12.55	12.26	12.33	12.33	0.41%	1,128,300
Jun 30, 2026	12.62	12.65	12.21	12.28	12.28	-1.92%	1,572,198
Jun 29, 2026	12.35	12.66	12.15	12.52	12.52	1.79%	2,208,000
Jun 26, 2026	12.30	12.30	12.15	12.30	12.30	-0.40%	743,425
Jun 25, 2026	12.39	12.56	12.18	12.35	12.35	-1.04%	1,834,400
Jun 24, 2026	12.52	12.59	12.33	12.48	12.48	-0.32%	905,000
Jun 23, 2026	12.72	12.81	12.40	12.52	12.52	-2.11%	2,414,000
Jun 22, 2026	12.82	12.84	12.62	12.79	12.79	-0.23%	1,195,228
Jun 18, 2026	13.06	13.08	12.70	12.82	12.82	-1.99%	1,802,706
Jun 17, 2026	13.30	13.30	13.02	13.08	13.08	-1.65%	1,039,000
Jun 16, 2026	13.72	13.72	13.27	13.30	13.30	-2.28%	609,200
Jun 15, 2026	13.58	13.73	13.53	13.61	13.61	0.89%	564,000
Jun 12, 2026	13.62	13.71	13.46	13.49	13.49	0.45%	914,000
Jun 11, 2026	13.58	13.71	13.40	13.43	13.43	-1.18%	814,407
Jun 10, 2026	13.55	13.60	13.32	13.59	13.59	-0.29%	1,561,687
Jun 9, 2026	13.68	13.68	13.47	13.63	13.63	-0.37%	1,132,598
Jun 8, 2026	13.60	13.84	13.47	13.68	13.68	-0.51%	1,070,639
Jun 5, 2026	14.16	14.28	13.70	13.75	13.75	-3.91%	1,913,199
Jun 4, 2026	14.34	14.49	14.29	14.31	14.31	-1.99%	658,299
Jun 3, 2026	14.60	14.62	14.40	14.60	14.60	0.76%	1,060,704
Jun 2, 2026	15.04	15.23	15.03	15.19	14.49	0.86%	1,719,500
Jun 1, 2026	14.89	15.19	14.83	15.06	14.37	-0.26%	1,572,000
May 29, 2026	15.19	15.19	14.89	15.10	14.40	1.27%	1,734,000
May 28, 2026	15.06	15.09	14.75	14.91	14.22	-1.19%	1,827,000
May 27, 2026	15.26	15.28	15.02	15.09	14.39	-1.37%	1,842,000
May 26, 2026	15.18	15.39	15.08	15.30	14.59	-0.26%	2,577,000
May 22, 2026	15.25	15.39	15.22	15.34	14.63	0.72%	795,946
May 21, 2026	15.25	15.40	15.20	15.23	14.53	-0.85%	1,026,408
May 20, 2026	15.34	15.39	15.17	15.36	14.65	-0.45%	758,263
May 19, 2026	15.27	15.45	15.10	15.43	14.72	1.38%	1,805,120
May 18, 2026	15.31	15.31	15.11	15.22	14.52	-1.04%	826,800
May 15, 2026	15.42	15.48	15.30	15.38	14.67	-0.90%	771,940
May 14, 2026	15.50	15.60	15.39	15.52	14.80	0.19%	783,260
May 13, 2026	15.68	15.84	15.46	15.49	14.78	-2.46%	873,000
May 12, 2026	15.63	16.19	15.63	15.88	15.15	-0.13%	2,063,782
May 11, 2026	15.75	15.94	15.66	15.90	15.17	1.60%	1,594,606
May 8, 2026	15.70	15.74	15.51	15.65	14.93	-0.63%	682,128