HKG:0563 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.30	0.31	0.30	0.30	0.30	-	115,600
Feb 26, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	394,800
Feb 25, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	2,028,800
Feb 24, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	830,000
Feb 23, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	742,000
Feb 20, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	564,000
Feb 16, 2026	0.31	0.31	0.31	0.31	0.31	-	120,000
Feb 13, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	759,200
Feb 12, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	160,800
Feb 11, 2026	0.30	0.32	0.30	0.31	0.31	1.67%	1,756,500
Feb 10, 2026	0.31	0.31	0.29	0.30	0.30	-1.64%	9,043,021
Feb 9, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	1,524,400
Feb 6, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	3,313,200
Feb 5, 2026	0.31	0.32	0.31	0.32	0.32	-	11,700
Feb 4, 2026	0.31	0.32	0.31	0.32	0.32	-	1,024,800
Feb 3, 2026	0.31	0.32	0.31	0.32	0.32	-	570,800
Feb 2, 2026	0.31	0.32	0.31	0.32	0.32	-	2,518,400
Jan 30, 2026	0.33	0.33	0.31	0.32	0.32	-1.56%	579,500
Jan 29, 2026	0.31	0.33	0.31	0.32	0.32	1.59%	9,544,040
Jan 28, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	1,526,900
Jan 27, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	1,078,000
Jan 26, 2026	0.31	0.34	0.31	0.32	0.32	1.61%	21,492,400
Jan 23, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	1,674,600
Jan 22, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	416,500
Jan 21, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	455,700
Jan 20, 2026	0.31	0.32	0.31	0.32	0.32	-	909,250
Jan 19, 2026	0.31	0.32	0.31	0.32	0.32	-	1,614,000
Jan 16, 2026	0.32	0.32	0.31	0.32	0.32	-	1,370,400
Jan 15, 2026	0.31	0.32	0.31	0.32	0.32	-	609,000
Jan 14, 2026	0.32	0.32	0.31	0.32	0.32	-	1,904,200
Jan 13, 2026	0.32	0.32	0.31	0.32	0.32	-	686,800
Jan 12, 2026	0.31	0.32	0.31	0.32	0.32	-	2,352,500
Jan 9, 2026	0.31	0.32	0.31	0.32	0.32	-	405,200
Jan 8, 2026	0.32	0.32	0.32	0.32	0.32	-	203,200
Jan 7, 2026	0.32	0.32	0.31	0.32	0.32	-	384,400
Jan 6, 2026	0.31	0.32	0.31	0.32	0.32	-	640,400
Jan 5, 2026	0.31	0.33	0.31	0.32	0.32	-	3,123,800
Jan 2, 2026	0.31	0.32	0.31	0.32	0.32	-1.56%	1,066,000
Dec 31, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 30, 2025	0.31	0.32	0.31	0.32	0.32	-	1,752,100
Dec 29, 2025	0.32	0.32	0.32	0.32	0.32	-	544,800
Dec 24, 2025	0.32	0.33	0.32	0.32	0.32	-	944,359
Dec 23, 2025	0.32	0.32	0.31	0.32	0.32	-	526,000
Dec 22, 2025	0.32	0.32	0.32	0.32	0.32	-	401,000
Dec 19, 2025	0.31	0.32	0.31	0.32	0.32	1.59%	885,200
Dec 18, 2025	0.32	0.32	0.31	0.32	0.32	-	75,613
Dec 17, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	386,000
Dec 16, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	2,405,500
Dec 15, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	1,053,000
Dec 12, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	1,435,600