HKG:0548 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	6.34	6.34	6.22	6.25	-	-1.19%	108,150
Oct 2, 2026	6.42	6.52	6.30	6.33	6.33	-3.14%	2,116,000
Sep 30, 2026	6.34	6.53	6.32	6.53	6.53	3.00%	5,802,000
Sep 29, 2026	6.30	6.41	6.24	6.34	6.34	0.16%	1,372,000
Sep 28, 2026	6.33	6.40	6.29	6.33	6.33	0.64%	1,744,000
Sep 25, 2026	6.50	6.50	6.13	6.29	6.29	-3.53%	2,178,000
Sep 24, 2026	6.56	6.56	6.52	6.52	6.52	-0.91%	152,895
Sep 23, 2026	6.60	6.61	6.55	6.58	6.58	-	355,821
Sep 22, 2026	6.57	6.67	6.57	6.58	6.58	-1.20%	216,000
Sep 21, 2026	6.43	6.69	6.42	6.66	6.66	3.74%	532,000
Sep 18, 2026	6.68	6.73	6.42	6.42	6.42	-3.89%	1,608,000
Sep 17, 2026	6.56	6.73	6.56	6.68	6.68	-1.69%	278,000
Sep 16, 2026	6.70	6.80	6.70	6.80	6.80	1.27%	674,000
Sep 15, 2026	6.70	6.76	6.67	6.71	6.71	-0.67%	262,000
Sep 14, 2026	6.63	6.76	6.63	6.76	6.76	0.82%	132,000
Sep 11, 2026	6.80	6.80	6.63	6.70	6.70	-1.47%	420,000
Sep 10, 2026	6.76	6.85	6.76	6.80	6.80	-	764,000
Sep 9, 2026	6.83	6.83	6.78	6.80	6.80	0.37%	342,000
Sep 8, 2026	6.75	6.83	6.73	6.78	6.78	0.37%	996,041
Sep 7, 2026	6.69	6.75	6.69	6.75	6.75	0.75%	182,000
Sep 4, 2026	6.62	6.72	6.62	6.70	6.70	1.21%	348,000
Sep 3, 2026	6.66	6.68	6.61	6.62	6.62	0.08%	288,142
Sep 2, 2026	6.64	6.64	6.60	6.62	6.62	-	304,000
Sep 1, 2026	6.68	6.69	6.58	6.62	6.62	-1.05%	660,000
Aug 31, 2026	6.71	6.75	6.66	6.69	6.69	-1.26%	578,000
Aug 28, 2026	6.71	6.79	6.70	6.77	6.77	0.89%	682,000
Aug 27, 2026	6.78	6.79	6.65	6.71	6.71	-	850,000
Aug 26, 2026	6.53	6.72	6.53	6.71	6.71	0.90%	188,901
Aug 25, 2026	6.69	6.69	6.61	6.65	6.65	0.15%	114,000
Aug 24, 2026	6.60	6.64	6.58	6.64	6.64	-0.08%	118,000
Aug 21, 2026	6.63	6.75	6.60	6.65	6.65	-1.56%	450,000
Aug 20, 2026	6.70	6.78	6.61	6.75	6.75	1.89%	386,000
Aug 19, 2026	6.62	6.74	6.41	6.63	6.63	-1.71%	738,212
Aug 18, 2026	6.61	6.76	6.61	6.74	6.74	2.12%	916,607
Aug 17, 2026	6.57	6.74	6.57	6.60	6.60	0.53%	292,000
Aug 14, 2026	6.55	6.58	6.53	6.57	6.57	0.38%	296,221
Aug 13, 2026	6.58	6.65	6.51	6.54	6.54	-0.53%	206,000
Aug 12, 2026	6.54	6.58	6.50	6.58	6.58	0.38%	444,000
Aug 11, 2026	6.65	6.69	6.51	6.55	6.55	-1.50%	1,486,000
Aug 10, 2026	6.66	6.67	6.61	6.65	6.65	0.30%	474,000
Aug 7, 2026	6.67	6.76	6.61	6.63	6.63	-1.49%	1,116,000
Aug 6, 2026	6.64	6.77	6.64	6.73	6.73	0.30%	682,000
Aug 5, 2026	6.72	6.79	6.66	6.71	6.71	-0.07%	723,198
Aug 4, 2026	6.85	6.85	6.72	6.72	6.72	-1.68%	624,579
Aug 3, 2026	6.82	6.90	6.82	6.83	6.83	0.44%	366,000
Jul 31, 2026	6.90	6.90	6.79	6.80	6.80	-0.87%	438,000
Jul 30, 2026	6.80	6.90	6.80	6.86	6.86	1.03%	250,000
Jul 29, 2026	6.72	6.93	6.72	6.79	6.79	-0.88%	576,002
Jul 28, 2026	6.80	6.85	6.76	6.85	6.85	1.03%	574,000
Jul 27, 2026	6.53	6.79	6.53	6.78	6.78	0.59%	496,000