HKG:0563 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	0.29	0.29	0.27	0.28	-	-1.75%	1,888,000
Apr 13, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	3,745,200
Apr 10, 2026	0.29	0.29	0.28	0.29	0.29	-	1,074,000
Apr 9, 2026	0.29	0.29	0.28	0.29	0.29	-	1,209,200
Apr 8, 2026	0.29	0.29	0.29	0.29	0.29	-	1,171,500
Apr 2, 2026	0.29	0.30	0.28	0.29	0.29	3.57%	4,416,000
Apr 1, 2026	0.29	0.30	0.28	0.28	0.28	-1.75%	3,592,400
Mar 31, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	391,200
Mar 30, 2026	0.28	0.28	0.27	0.28	0.28	-	2,186,000
Mar 27, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	168,000
Mar 26, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	18,000
Mar 25, 2026	0.28	0.29	0.28	0.29	0.29	1.75%	996,800
Mar 24, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	282,000
Mar 23, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	1,278,000
Mar 20, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	531,200
Mar 19, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	340,100
Mar 18, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	1,686,600
Mar 17, 2026	0.30	0.31	0.30	0.30	0.30	1.72%	725,000
Mar 16, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	34,800
Mar 13, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	1,468,500
Mar 12, 2026	0.29	0.29	0.29	0.29	0.29	-	1,346,000
Mar 11, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	1,592,400
Mar 10, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	383,600
Mar 9, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	743,200
Mar 6, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	304,500
Mar 5, 2026	0.29	0.29	0.29	0.29	0.29	-	639,200
Mar 4, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	3,811,700
Mar 3, 2026	0.30	0.31	0.30	0.30	0.30	-	332,500
Mar 2, 2026	0.30	0.30	0.30	0.30	0.30	-	1,694,000
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