HKG:0564 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	18.58	18.58	18.05	18.30	-	-0.65%	719,400
Apr 17, 2026	18.78	18.78	18.24	18.42	18.42	-0.97%	665,000
Apr 16, 2026	18.65	18.97	18.40	18.60	18.60	-0.59%	1,107,200
Apr 15, 2026	18.90	19.04	18.64	18.71	18.71	0.05%	902,600
Apr 14, 2026	18.16	18.82	18.07	18.70	18.70	3.49%	1,678,000
Apr 13, 2026	18.36	18.37	18.00	18.07	18.07	-1.58%	951,400
Apr 10, 2026	18.39	18.85	18.32	18.36	18.36	-0.27%	1,212,400
Apr 9, 2026	18.90	18.90	18.30	18.41	18.41	-2.02%	1,147,696
Apr 8, 2026	17.99	18.93	17.99	18.79	18.79	4.33%	2,156,029
Apr 2, 2026	18.79	18.79	17.79	18.01	18.01	-3.12%	2,266,200
Apr 1, 2026	18.48	18.66	18.20	18.59	18.59	2.76%	1,577,398
Mar 31, 2026	19.13	19.13	17.65	18.09	18.09	-6.51%	4,395,674
Mar 30, 2026	19.15	19.67	18.89	19.35	19.35	0.36%	972,200
Mar 27, 2026	19.29	19.58	19.13	19.28	19.28	-0.92%	1,047,600
Mar 26, 2026	20.10	20.10	19.35	19.46	19.46	-2.89%	1,518,200
Mar 25, 2026	19.60	20.04	19.60	20.04	20.04	2.93%	1,574,200
Mar 24, 2026	19.46	19.58	18.97	19.47	19.47	1.78%	2,284,400
Mar 23, 2026	19.79	19.79	18.69	19.13	19.13	-3.58%	1,731,400
Mar 20, 2026	19.95	20.04	19.51	19.84	19.84	-0.55%	1,320,600
Mar 19, 2026	20.34	20.34	19.74	19.95	19.95	-1.92%	1,697,600
Mar 18, 2026	20.30	20.36	19.93	20.34	20.34	0.39%	1,075,800
Mar 17, 2026	20.42	20.72	20.16	20.26	20.26	-0.20%	1,134,800
Mar 16, 2026	20.18	20.32	19.74	20.30	20.30	-0.78%	1,620,800
Mar 13, 2026	20.32	21.22	20.18	20.46	20.46	1.19%	1,724,400
Mar 12, 2026	20.46	20.46	19.94	20.22	20.22	0.10%	1,129,600
Mar 11, 2026	20.48	20.74	19.96	20.20	20.20	-0.69%	1,070,000
Mar 10, 2026	19.80	20.40	19.80	20.34	20.34	2.83%	1,433,600
Mar 9, 2026	20.00	19.91	19.22	19.78	19.78	-3.13%	1,678,290
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