HKG:0363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	12.82	12.83	12.63	12.78	12.78	-0.85%	593,040
Sep 24, 2026	12.96	12.96	12.81	12.89	12.89	-0.54%	878,200
Sep 23, 2026	13.58	13.58	13.37	13.38	12.96	-0.37%	1,729,074
Sep 22, 2026	13.55	13.61	13.36	13.43	13.01	-0.89%	1,614,000
Sep 21, 2026	13.45	13.62	13.37	13.55	13.12	0.97%	1,350,368
Sep 18, 2026	13.74	13.74	13.42	13.42	13.00	0.15%	880,631
Sep 17, 2026	13.51	13.54	13.36	13.40	12.98	-0.96%	1,078,092
Sep 16, 2026	13.56	13.60	13.51	13.53	13.11	-0.22%	282,000
Sep 15, 2026	13.56	13.86	13.56	13.56	13.13	-1.17%	923,100
Sep 14, 2026	13.66	13.72	13.58	13.72	13.29	0.51%	374,000
Sep 11, 2026	13.80	13.84	13.65	13.65	13.22	-1.37%	641,416
Sep 10, 2026	13.83	13.91	13.77	13.84	13.41	-0.43%	559,936
Sep 9, 2026	13.95	13.96	13.84	13.90	13.46	-0.14%	216,300
Sep 8, 2026	13.60	13.97	13.60	13.92	13.48	0.14%	349,216
Sep 7, 2026	13.77	13.91	13.69	13.90	13.46	0.72%	510,045
Sep 4, 2026	13.61	13.89	13.61	13.80	13.37	1.17%	445,300
Sep 3, 2026	13.52	13.74	13.52	13.64	13.21	0.89%	729,000
Sep 2, 2026	13.62	13.62	13.37	13.52	13.10	-0.81%	758,200
Sep 1, 2026	13.83	13.83	13.63	13.63	13.20	-0.94%	625,400
Aug 31, 2026	14.10	14.11	13.60	13.76	13.33	-2.41%	2,260,100
Aug 28, 2026	13.72	14.26	13.71	14.10	13.66	2.84%	1,129,300
Aug 27, 2026	13.74	13.84	13.61	13.71	13.28	-0.36%	510,200
Aug 26, 2026	13.74	13.88	13.74	13.76	13.33	0.15%	648,000
Aug 25, 2026	13.81	13.84	13.68	13.74	13.31	-0.51%	425,000
Aug 24, 2026	13.81	13.90	13.74	13.81	13.38	-0.36%	667,500
Aug 21, 2026	13.76	13.88	13.76	13.86	13.42	1.39%	571,038
Aug 20, 2026	13.54	13.73	13.54	13.67	13.24	1.11%	559,042
Aug 19, 2026	13.48	13.56	13.34	13.52	13.10	-0.29%	325,204
Aug 18, 2026	13.55	13.58	13.44	13.56	13.13	0.37%	360,419
Aug 17, 2026	13.48	13.55	13.46	13.51	13.09	0.60%	400,100
Aug 14, 2026	13.46	13.46	13.25	13.43	13.01	0.22%	381,000
Aug 13, 2026	13.41	13.50	13.29	13.40	12.98	0.53%	419,000
Aug 12, 2026	13.50	13.50	13.29	13.33	12.91	-1.19%	1,080,305
Aug 11, 2026	13.53	13.63	13.42	13.49	13.07	-0.30%	422,092
Aug 10, 2026	13.40	13.54	13.35	13.53	13.11	1.58%	474,000
Aug 7, 2026	13.33	13.40	13.24	13.32	12.90	-0.52%	388,172
Aug 6, 2026	13.45	13.49	13.23	13.39	12.97	-1.18%	1,073,000
Aug 5, 2026	13.59	13.59	13.33	13.55	13.12	0.97%	845,000
Aug 4, 2026	13.67	13.68	13.37	13.42	13.00	-1.90%	1,560,451
Aug 3, 2026	13.80	14.02	13.60	13.68	13.25	-1.08%	1,070,256
Jul 31, 2026	13.99	13.99	13.78	13.83	13.40	-0.93%	536,000
Jul 30, 2026	13.75	14.01	13.75	13.96	13.52	1.31%	678,757
Jul 29, 2026	13.58	13.80	13.57	13.78	13.35	1.47%	471,220
Jul 28, 2026	13.56	13.60	13.41	13.58	13.15	0.22%	380,120
Jul 27, 2026	13.50	13.72	13.36	13.55	13.12	0.67%	874,500
Jul 24, 2026	13.50	13.65	13.41	13.46	13.04	-0.74%	411,000
Jul 23, 2026	13.42	13.68	13.42	13.56	13.13	0.59%	447,900
Jul 22, 2026	13.36	13.51	13.22	13.48	13.06	0.75%	552,148
Jul 21, 2026	13.54	13.59	13.36	13.38	12.96	-0.89%	646,000
Jul 20, 2026	13.40	13.51	13.37	13.50	13.08	1.50%	723,000