HKG:0363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	15.26	15.28	15.02	15.09	15.09	-1.37%	1,842,000
May 26, 2026	15.18	15.39	15.08	15.30	15.30	-0.26%	2,577,000
May 22, 2026	15.25	15.39	15.22	15.34	15.34	0.72%	795,946
May 21, 2026	15.25	15.40	15.20	15.23	15.23	-0.85%	1,026,408
May 20, 2026	15.34	15.39	15.17	15.36	15.36	-0.45%	758,263
May 19, 2026	15.27	15.45	15.10	15.43	15.43	1.38%	1,805,120
May 18, 2026	15.31	15.31	15.11	15.22	15.22	-1.04%	826,800
May 15, 2026	15.42	15.48	15.30	15.38	15.38	-0.90%	771,940
May 14, 2026	15.50	15.60	15.39	15.52	15.52	0.19%	783,260
May 13, 2026	15.68	15.84	15.46	15.49	15.49	-2.46%	873,000
May 12, 2026	15.63	16.19	15.63	15.88	15.88	-0.13%	2,063,782
May 11, 2026	15.75	15.94	15.66	15.90	15.90	1.60%	1,594,606
May 8, 2026	15.70	15.74	15.51	15.65	15.65	-0.63%	682,128
May 7, 2026	15.50	15.75	15.46	15.75	15.75	1.74%	1,494,245
May 6, 2026	15.30	15.50	15.28	15.48	15.48	1.18%	1,215,000
May 5, 2026	15.21	15.31	15.03	15.30	15.30	0.53%	521,000
May 4, 2026	15.42	15.55	15.14	15.22	15.22	-0.91%	741,007
Apr 30, 2026	15.46	15.47	15.13	15.36	15.36	-0.45%	2,819,620
Apr 29, 2026	15.30	15.45	15.27	15.43	15.43	1.05%	1,746,938
Apr 28, 2026	14.88	15.30	14.88	15.27	15.27	2.21%	1,789,000
Apr 27, 2026	14.84	15.06	14.84	14.94	14.94	1.15%	1,296,120
Apr 24, 2026	14.51	14.84	14.47	14.77	14.77	1.93%	1,780,455
Apr 23, 2026	14.50	14.54	14.42	14.49	14.49	0.14%	423,100
Apr 22, 2026	14.41	14.56	14.33	14.47	14.47	0.49%	950,060
Apr 21, 2026	14.22	14.40	14.22	14.40	14.40	0.70%	845,200
Apr 20, 2026	14.18	14.35	14.07	14.30	14.30	1.13%	702,200
Apr 17, 2026	14.19	14.19	14.12	14.14	14.14	-	680,100
Apr 16, 2026	14.14	14.17	14.09	14.14	14.14	-	1,106,000
Apr 15, 2026	14.11	14.18	14.08	14.14	14.14	-0.14%	1,176,000
Apr 14, 2026	14.11	14.18	14.06	14.16	14.16	0.64%	857,000
Apr 13, 2026	14.07	14.14	14.04	14.07	14.07	-1.05%	1,061,777
Apr 10, 2026	14.10	14.28	14.10	14.22	14.22	0.99%	902,494
Apr 9, 2026	14.12	14.15	14.03	14.08	14.08	-0.49%	1,353,000
Apr 8, 2026	13.89	14.20	13.89	14.15	14.15	1.65%	1,649,207
Apr 2, 2026	13.97	13.97	13.81	13.92	13.92	0.14%	1,206,100
Apr 1, 2026	14.14	14.25	13.85	13.90	13.90	-1.07%	2,540,767
Mar 31, 2026	14.03	14.34	13.94	14.05	14.05	0.72%	1,222,000
Mar 30, 2026	14.10	14.16	13.77	13.95	13.95	-1.69%	973,865
Mar 27, 2026	14.11	14.30	14.11	14.19	14.19	0.14%	367,336
Mar 26, 2026	14.46	14.46	14.15	14.17	14.17	-2.01%	551,042
Mar 25, 2026	14.27	14.48	14.27	14.46	14.46	1.97%	537,544
Mar 24, 2026	14.05	14.30	13.93	14.18	14.18	0.64%	1,445,300
Mar 23, 2026	14.34	14.34	13.86	14.09	14.09	-2.49%	1,903,544
Mar 20, 2026	14.50	14.63	14.45	14.45	14.45	-0.14%	951,571
Mar 19, 2026	14.83	14.83	14.42	14.47	14.47	-2.43%	1,035,000
Mar 18, 2026	14.67	14.88	14.67	14.83	14.83	1.09%	461,205
Mar 17, 2026	14.53	14.84	14.53	14.67	14.67	0.96%	669,250
Mar 16, 2026	14.42	14.56	14.37	14.53	14.53	-0.21%	425,052
Mar 13, 2026	14.69	14.74	14.50	14.56	14.56	-0.95%	1,299,000
Mar 12, 2026	14.75	14.88	14.58	14.70	14.70	-1.28%	448,000