HKG:0564 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.20	20.60	19.72	20.42	20.42	1.59%	1,290,000
Mar 5, 2026	20.52	21.00	19.84	20.10	20.10	-0.40%	2,810,000
Mar 4, 2026	21.42	21.48	19.98	20.18	20.18	-5.79%	3,664,200
Mar 3, 2026	22.96	22.96	21.36	21.42	21.42	-6.71%	2,915,400
Mar 2, 2026	23.30	23.30	22.36	22.96	22.96	-2.30%	2,065,000
Feb 27, 2026	22.20	23.62	21.98	23.50	23.50	5.48%	2,441,800
Feb 26, 2026	22.90	22.90	22.12	22.28	22.28	-3.47%	1,629,000
Feb 25, 2026	22.90	23.24	22.84	23.08	23.08	-0.09%	714,800
Feb 24, 2026	23.40	23.58	22.80	23.10	23.10	-2.12%	1,434,337
Feb 23, 2026	23.38	23.80	23.38	23.60	23.60	0.94%	354,120
Feb 20, 2026	23.76	23.88	23.02	23.38	23.38	-2.09%	632,400
Feb 16, 2026	23.44	23.88	22.96	23.88	23.88	3.11%	352,200
Feb 13, 2026	23.50	23.50	22.80	23.16	23.16	-2.53%	1,749,400
Feb 12, 2026	23.46	23.86	23.16	23.76	23.76	1.71%	1,653,038
Feb 11, 2026	22.36	23.56	22.36	23.36	23.36	4.19%	2,360,300
Feb 10, 2026	22.86	22.88	22.32	22.42	22.42	-0.97%	3,119,400
Feb 9, 2026	22.40	22.98	22.26	22.64	22.64	0.98%	1,377,000
Feb 6, 2026	22.16	22.76	21.68	22.42	22.42	0.99%	2,205,000
Feb 5, 2026	23.48	23.48	21.82	22.20	22.20	-4.97%	4,255,484
Feb 4, 2026	22.66	23.62	22.66	23.36	23.36	3.09%	2,358,808
Feb 3, 2026	21.62	22.74	21.62	22.66	22.66	5.49%	3,047,000
Feb 2, 2026	22.02	22.02	21.08	21.48	21.48	-2.63%	2,840,600
Jan 30, 2026	22.08	22.08	21.42	22.06	22.06	-0.09%	2,436,400
Jan 29, 2026	22.20	22.20	21.64	22.08	22.08	-0.54%	2,779,200
Jan 28, 2026	22.10	22.44	21.80	22.20	22.20	0.45%	2,225,242
Jan 27, 2026	21.68	22.46	21.60	22.10	22.10	1.38%	1,323,000
Jan 26, 2026	22.22	22.36	21.62	21.80	21.80	-2.68%	3,650,000
Jan 23, 2026	22.96	22.96	22.26	22.40	22.40	-1.58%	1,428,400
Jan 22, 2026	22.64	23.02	22.34	22.76	22.76	-	1,300,400
Jan 21, 2026	22.10	22.94	22.10	22.76	22.76	1.88%	2,388,200
Jan 20, 2026	22.48	22.48	21.66	22.34	22.34	0.27%	1,554,000
Jan 19, 2026	21.68	22.36	21.54	22.28	22.28	2.77%	1,429,400
Jan 16, 2026	21.68	22.20	21.62	21.68	21.68	0.74%	1,854,200
Jan 15, 2026	21.12	21.68	20.96	21.52	21.52	1.89%	1,453,400
Jan 14, 2026	21.38	21.60	21.02	21.12	21.12	-0.75%	1,495,200
Jan 13, 2026	21.00	21.44	20.90	21.28	21.28	1.82%	1,390,400
Jan 12, 2026	21.10	21.18	20.36	20.90	20.90	-1.04%	2,073,412
Jan 9, 2026	20.44	21.24	20.38	21.12	21.12	3.33%	2,067,400
Jan 8, 2026	20.38	20.44	20.02	20.44	20.44	0.29%	1,643,200
Jan 7, 2026	20.04	20.56	20.04	20.38	20.38	0.69%	1,269,800
Jan 6, 2026	19.70	20.30	19.67	20.24	20.24	2.64%	3,545,000
Jan 5, 2026	20.82	20.82	19.70	19.72	19.72	-5.65%	6,004,800
Jan 2, 2026	20.42	20.90	20.30	20.90	20.90	1.95%	576,800
Dec 31, 2025	20.42	20.78	20.06	20.50	20.50	0.29%	1,419,800
Dec 30, 2025	19.92	20.56	19.81	20.44	20.44	2.30%	2,861,200
Dec 29, 2025	20.16	20.54	19.84	19.98	19.98	-0.89%	3,986,600
Dec 24, 2025	20.08	20.62	20.06	20.16	20.16	-0.20%	2,122,720
Dec 23, 2025	19.92	20.22	19.89	20.20	20.20	1.81%	1,806,184
Dec 22, 2025	20.32	20.42	19.76	19.84	19.84	-3.22%	4,014,789
Dec 19, 2025	20.48	20.74	20.32	20.50	20.50	-	1,426,400