HKG:0564 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	11.00	11.09	10.82	10.92	10.92	-0.36%	298,200
Oct 6, 2026	11.29	11.29	10.85	10.96	10.96	0.27%	216,610
Oct 5, 2026	11.27	11.27	10.88	10.93	10.93	-1.62%	450,200
Oct 2, 2026	11.27	11.27	10.92	11.11	11.11	-1.33%	361,200
Sep 30, 2026	11.10	11.30	11.05	11.26	11.26	0.99%	826,600
Sep 29, 2026	11.06	11.17	11.06	11.15	11.15	1.18%	332,400
Sep 28, 2026	11.13	11.30	11.02	11.02	11.02	-1.52%	1,007,800
Sep 25, 2026	11.99	12.00	10.86	11.19	11.19	-0.53%	415,600
Sep 24, 2026	11.46	11.46	11.15	11.25	11.25	-0.71%	1,736,200
Sep 23, 2026	11.54	11.61	11.25	11.33	11.33	-1.31%	1,227,600
Sep 22, 2026	11.80	11.80	11.47	11.48	11.48	-2.13%	1,115,200
Sep 21, 2026	11.83	11.86	11.71	11.73	11.73	-0.42%	715,200
Sep 18, 2026	12.08	12.08	11.74	11.78	11.78	-0.93%	612,600
Sep 17, 2026	11.90	11.90	11.73	11.89	11.89	0.93%	522,200
Sep 16, 2026	11.88	11.88	11.43	11.78	11.78	-0.25%	1,282,200
Sep 15, 2026	12.10	12.10	11.71	11.81	11.81	-0.76%	1,294,200
Sep 14, 2026	12.38	12.38	11.90	11.90	11.90	-3.88%	1,725,600
Sep 11, 2026	12.50	12.50	12.08	12.38	12.38	-2.37%	2,277,815
Sep 10, 2026	12.97	12.97	12.55	12.68	12.68	-2.24%	736,000
Sep 9, 2026	12.91	13.07	12.80	12.97	12.97	0.31%	928,800
Sep 8, 2026	12.25	13.03	12.23	12.93	12.93	5.38%	1,875,800
Sep 7, 2026	12.45	12.58	12.25	12.27	12.27	-0.89%	638,400
Sep 4, 2026	12.49	12.60	12.38	12.38	12.38	-0.56%	823,800
Sep 3, 2026	12.25	12.58	12.25	12.45	12.45	1.63%	833,000
Sep 2, 2026	12.77	12.77	12.13	12.25	12.25	-2.70%	1,684,800
Sep 1, 2026	12.60	12.84	12.51	12.59	12.59	0.32%	1,036,200
Aug 31, 2026	12.80	13.00	12.41	12.55	12.55	-5.35%	3,256,800
Aug 28, 2026	13.55	13.55	13.13	13.26	13.26	-2.36%	2,117,200
Aug 27, 2026	13.51	13.66	13.21	13.58	13.58	1.27%	1,150,400
Aug 26, 2026	13.42	13.64	13.40	13.41	13.41	-0.52%	615,400
Aug 25, 2026	13.58	13.61	13.28	13.48	13.48	-1.53%	1,393,000
Aug 24, 2026	13.50	13.92	13.40	13.69	13.69	1.41%	1,548,200
Aug 21, 2026	13.58	13.88	13.11	13.50	13.50	1.20%	3,681,200
Aug 20, 2026	13.70	13.94	13.33	13.34	13.34	-2.06%	773,400
Aug 19, 2026	13.63	13.78	13.52	13.62	13.62	-0.07%	750,200
Aug 18, 2026	13.74	13.94	13.59	13.63	13.63	-0.51%	798,200
Aug 17, 2026	13.62	13.90	13.62	13.70	13.70	0.81%	792,904
Aug 14, 2026	13.65	13.77	13.42	13.59	13.59	0.07%	422,400
Aug 13, 2026	13.80	13.80	13.51	13.58	13.58	-0.95%	1,346,200
Aug 12, 2026	14.04	14.06	13.64	13.71	13.71	-2.35%	1,448,800
Aug 11, 2026	14.62	14.74	14.01	14.04	14.04	-2.90%	986,394
Aug 10, 2026	14.38	14.51	14.20	14.46	14.46	0.56%	514,800
Aug 7, 2026	14.44	14.45	14.23	14.38	14.38	-0.07%	480,400
Aug 6, 2026	14.53	14.53	14.31	14.39	14.39	-0.96%	621,800
Aug 5, 2026	14.25	14.54	14.18	14.53	14.53	2.61%	1,448,400
Aug 4, 2026	14.24	14.27	13.94	14.16	14.16	-0.21%	1,323,200
Aug 3, 2026	14.20	14.34	14.09	14.19	14.19	0.85%	974,845
Jul 31, 2026	14.40	14.40	13.97	14.07	14.07	-1.40%	3,636,800
Jul 30, 2026	14.12	14.31	13.92	14.27	14.27	1.06%	1,445,600
Jul 29, 2026	14.04	14.22	13.90	14.12	14.12	1.29%	965,000