HKG:0363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	14.14	14.15	14.09	14.11	-	-0.21%	145,000
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
Mar 11, 2026	14.54	14.93	14.54	14.89	14.89	0.47%	421,094
Mar 10, 2026	14.51	14.91	14.51	14.82	14.82	1.23%	839,199
Mar 9, 2026	14.43	14.67	14.32	14.64	14.64	-1.08%	1,329,000
Mar 6, 2026	14.70	14.84	14.52	14.80	14.80	1.72%	556,136
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