HKG:0363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	15.50	15.75	15.46	15.75	15.02	1.74%	1,494,245
May 6, 2026	15.30	15.50	15.28	15.48	14.77	1.18%	1,215,000
May 5, 2026	15.21	15.31	15.03	15.30	14.59	0.53%	521,000
May 4, 2026	15.42	15.55	15.14	15.22	14.52	-0.91%	741,007
Apr 30, 2026	15.46	15.47	15.13	15.36	14.65	-0.45%	2,819,620
Apr 29, 2026	15.30	15.45	15.27	15.43	14.72	1.05%	1,746,938
Apr 28, 2026	14.88	15.30	14.88	15.27	14.57	2.21%	1,789,000
Apr 27, 2026	14.84	15.06	14.84	14.94	14.25	1.15%	1,296,120
Apr 24, 2026	14.51	14.84	14.47	14.77	14.09	1.93%	1,780,455
Apr 23, 2026	14.50	14.54	14.42	14.49	13.82	0.14%	423,100
Apr 22, 2026	14.41	14.56	14.33	14.47	13.80	0.49%	950,060
Apr 21, 2026	14.22	14.40	14.22	14.40	13.74	0.70%	845,200
Apr 20, 2026	14.18	14.35	14.07	14.30	13.64	1.13%	702,200
Apr 17, 2026	14.19	14.19	14.12	14.14	13.49	-	680,100
Apr 16, 2026	14.14	14.17	14.09	14.14	13.49	-	1,106,000
Apr 15, 2026	14.11	14.18	14.08	14.14	13.49	-0.14%	1,176,000
Apr 14, 2026	14.11	14.18	14.06	14.16	13.51	0.64%	857,000
Apr 13, 2026	14.07	14.14	14.04	14.07	13.42	-1.05%	1,061,777
Apr 10, 2026	14.10	14.28	14.10	14.22	13.56	0.99%	902,494
Apr 9, 2026	14.12	14.15	14.03	14.08	13.43	-0.49%	1,353,000
Apr 8, 2026	13.89	14.20	13.89	14.15	13.50	1.65%	1,649,207
Apr 2, 2026	13.97	13.97	13.81	13.92	13.28	0.14%	1,206,100
Apr 1, 2026	14.14	14.25	13.85	13.90	13.26	-1.07%	2,540,767