HKG:0363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	13.52	13.74	13.52	13.64	13.64	0.89%	729,000
Sep 2, 2026	13.62	13.62	13.37	13.52	13.52	-0.81%	758,200
Sep 1, 2026	13.83	13.83	13.63	13.63	13.63	-0.94%	625,400
Aug 31, 2026	14.10	14.11	13.60	13.76	13.76	-2.41%	2,260,100
Aug 28, 2026	13.72	14.26	13.71	14.10	14.10	2.84%	1,129,300
Aug 27, 2026	13.74	13.84	13.61	13.71	13.71	-0.36%	510,200
Aug 26, 2026	13.74	13.88	13.74	13.76	13.76	0.15%	648,000
Aug 25, 2026	13.81	13.84	13.68	13.74	13.74	-0.51%	425,000
Aug 24, 2026	13.81	13.90	13.74	13.81	13.81	-0.36%	667,500
Aug 21, 2026	13.76	13.88	13.76	13.86	13.86	1.39%	571,038
Aug 20, 2026	13.54	13.73	13.54	13.67	13.67	1.11%	559,042
Aug 19, 2026	13.48	13.56	13.34	13.52	13.52	-0.29%	325,204
Aug 18, 2026	13.55	13.58	13.44	13.56	13.56	0.37%	360,419
Aug 17, 2026	13.48	13.55	13.46	13.51	13.51	0.60%	400,100
Aug 14, 2026	13.46	13.46	13.25	13.43	13.43	0.22%	381,000
Aug 13, 2026	13.41	13.50	13.29	13.40	13.40	0.53%	419,000
Aug 12, 2026	13.50	13.50	13.29	13.33	13.33	-1.19%	1,080,305
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