HKG:0363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	13.53	13.63	13.42	13.49	13.49	-0.30%	422,092
Aug 10, 2026	13.40	13.54	13.35	13.53	13.53	1.58%	474,000
Aug 7, 2026	13.33	13.40	13.24	13.32	13.32	-0.52%	388,172
Aug 6, 2026	13.45	13.49	13.23	13.39	13.39	-1.18%	1,073,000
Aug 5, 2026	13.59	13.59	13.33	13.55	13.55	0.97%	845,000
Aug 4, 2026	13.67	13.68	13.37	13.42	13.42	-1.90%	1,560,451
Aug 3, 2026	13.80	14.02	13.60	13.68	13.68	-1.08%	1,070,256
Jul 31, 2026	13.99	13.99	13.78	13.83	13.83	-0.93%	536,000
Jul 30, 2026	13.75	14.01	13.75	13.96	13.96	1.31%	678,757
Jul 29, 2026	13.58	13.80	13.57	13.78	13.78	1.47%	471,220
Jul 28, 2026	13.56	13.60	13.41	13.58	13.58	0.22%	380,120
Jul 27, 2026	13.50	13.72	13.36	13.55	13.55	0.67%	874,500
Jul 24, 2026	13.50	13.65	13.41	13.46	13.46	-0.74%	411,000
Jul 23, 2026	13.42	13.68	13.42	13.56	13.56	0.59%	447,900
Jul 22, 2026	13.36	13.51	13.22	13.48	13.48	0.75%	552,148
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