HKG:0564 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	20.82	20.94	20.32	20.50	20.50	-2.10%	670,800
Dec 17, 2025	20.44	21.02	20.28	20.94	20.94	3.36%	1,336,800
Dec 16, 2025	20.96	21.10	20.16	20.26	20.26	-3.71%	3,485,993
Dec 15, 2025	21.24	21.44	20.98	21.04	21.04	-2.50%	1,072,600
Dec 12, 2025	21.16	21.58	21.12	21.58	21.58	1.98%	1,980,400
Dec 11, 2025	21.38	21.72	20.86	21.16	21.16	0.09%	2,666,200
Dec 10, 2025	21.00	21.36	20.82	21.14	21.14	0.96%	1,390,800
Dec 9, 2025	21.86	21.94	20.90	20.94	20.94	-4.82%	3,815,400
Dec 8, 2025	22.18	22.34	21.58	22.00	22.00	-1.52%	1,906,600
Dec 5, 2025	21.58	22.36	21.40	22.34	22.34	3.52%	2,684,600
Dec 4, 2025	21.70	22.00	21.50	21.58	21.58	0.65%	1,699,000
Dec 3, 2025	21.80	21.94	21.40	21.44	21.44	-1.20%	2,032,600
Dec 2, 2025	21.88	21.88	21.10	21.70	21.70	-0.09%	2,235,600
Dec 1, 2025	20.92	22.10	20.92	21.72	21.72	5.33%	3,228,600
Nov 28, 2025	20.54	20.92	20.40	20.62	20.62	-	589,000
Nov 27, 2025	21.04	21.20	20.52	20.62	20.62	-1.15%	808,800
Nov 26, 2025	20.88	21.08	20.70	20.86	20.86	0.87%	478,200
Nov 25, 2025	20.32	21.00	20.24	20.68	20.68	1.77%	1,328,000
Nov 24, 2025	19.71	20.42	19.66	20.32	20.32	2.99%	1,388,200
Nov 21, 2025	20.02	20.02	19.38	19.73	19.73	-2.62%	2,643,400
Nov 20, 2025	20.50	20.94	20.12	20.26	20.26	-1.27%	983,200
Nov 19, 2025	20.48	20.70	20.30	20.52	20.52	-0.10%	563,000
Nov 18, 2025	20.88	21.06	20.36	20.54	20.54	-2.65%	1,394,200
Nov 17, 2025	21.18	21.28	20.90	21.10	21.10	-0.47%	1,437,600
Nov 14, 2025	21.44	21.68	21.14	21.20	21.20	-2.21%	751,800
Nov 13, 2025	21.48	21.68	21.04	21.68	21.68	1.40%	2,051,200
Nov 12, 2025	21.30	21.52	21.00	21.38	21.38	-0.19%	1,184,200
Nov 11, 2025	21.64	21.94	21.18	21.42	21.42	-1.83%	1,186,884
Nov 10, 2025	21.72	22.20	21.54	21.82	21.82	-0.09%	1,183,800
Nov 7, 2025	21.40	21.92	21.18	21.84	21.84	1.39%	1,644,600