HKG:0564 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	16.68	17.15	16.68	16.83	16.83	1.02%	967,400
May 29, 2026	16.51	16.87	16.51	16.66	16.66	-0.48%	782,800
May 28, 2026	17.43	17.20	16.24	16.74	16.74	-2.28%	1,783,800
May 27, 2026	17.62	17.62	17.04	17.13	17.13	-3.22%	1,517,400
May 26, 2026	17.65	18.17	17.61	17.70	17.70	0.40%	2,637,000
May 22, 2026	17.18	17.86	17.08	17.63	17.63	2.26%	1,730,600
May 21, 2026	17.67	17.80	17.10	17.24	17.24	-1.82%	1,111,413
May 20, 2026	18.30	18.32	17.35	17.56	17.56	-3.62%	1,604,200
May 19, 2026	17.30	18.42	17.17	18.22	18.22	5.01%	4,416,652
May 18, 2026	17.62	17.62	17.16	17.35	17.35	-1.64%	1,313,800
May 15, 2026	17.66	17.75	17.50	17.64	17.64	0.06%	1,524,400
May 14, 2026	17.83	17.94	17.55	17.63	17.63	-1.12%	1,121,671
May 13, 2026	17.54	18.02	17.46	17.83	17.83	1.60%	1,433,400
May 12, 2026	17.53	17.71	17.42	17.55	17.55	0.11%	1,014,600
May 11, 2026	17.30	17.55	17.11	17.53	17.53	1.04%	1,335,375
May 8, 2026	17.01	17.37	16.90	17.35	17.35	0.75%	1,033,800
May 7, 2026	17.04	17.29	17.00	17.22	17.22	1.59%	1,676,825
May 6, 2026	17.48	17.50	16.58	16.95	16.95	-2.81%	3,279,600
May 5, 2026	17.54	17.55	17.10	17.44	17.44	-0.57%	488,600
May 4, 2026	17.32	17.67	17.11	17.54	17.54	1.27%	945,800
Apr 30, 2026	18.20	18.57	16.94	17.32	17.32	-10.21%	9,258,400
Apr 29, 2026	18.60	19.38	18.60	19.29	19.29	3.16%	1,881,659
Apr 28, 2026	18.15	18.80	18.14	18.70	18.70	2.75%	2,088,871
Apr 27, 2026	18.50	18.67	18.10	18.20	18.20	-1.36%	1,038,600
Apr 24, 2026	18.20	18.56	18.08	18.45	18.45	0.99%	1,290,497
Apr 23, 2026	18.50	18.64	18.10	18.27	18.27	-1.35%	1,021,600
Apr 22, 2026	18.55	18.66	18.40	18.52	18.52	-0.86%	711,000
Apr 21, 2026	18.62	18.85	18.44	18.68	18.68	0.97%	1,128,200
Apr 20, 2026	18.58	18.60	18.05	18.50	18.50	0.43%	1,435,800
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