HKG:0564 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	14.01	14.06	13.74	13.94	13.94	-0.43%	1,024,600
Jul 27, 2026	14.38	14.38	13.91	14.00	14.00	-2.03%	901,000
Jul 24, 2026	14.40	14.45	14.13	14.29	14.29	-0.83%	842,400
Jul 23, 2026	13.80	14.53	13.80	14.41	14.41	4.42%	1,768,600
Jul 22, 2026	14.00	14.03	13.75	13.80	13.80	-0.93%	994,731
Jul 21, 2026	13.82	14.12	13.65	13.93	13.93	2.20%	1,416,400
Jul 20, 2026	13.40	13.67	13.33	13.63	13.63	1.72%	1,670,000
Jul 17, 2026	13.80	13.82	13.12	13.40	13.40	-3.25%	1,463,000
Jul 16, 2026	13.76	13.94	13.50	13.85	13.85	3.36%	1,543,400
Jul 15, 2026	13.32	13.58	13.16	13.40	13.40	0.60%	1,165,215
Jul 14, 2026	13.33	13.39	12.83	13.32	13.32	1.14%	1,180,301
Jul 13, 2026	13.24	13.45	13.08	13.17	13.17	-0.23%	961,800
Jul 10, 2026	13.39	13.55	13.12	13.20	13.20	-1.12%	2,128,400
Jul 9, 2026	13.80	13.80	13.10	13.35	13.35	-2.55%	2,376,800
Jul 8, 2026	13.79	13.79	13.48	13.70	13.70	0.66%	2,255,633
Jul 7, 2026	13.70	13.82	13.42	13.61	13.61	-0.22%	2,845,990
Jul 6, 2026	13.22	13.71	13.21	13.64	13.64	3.33%	1,680,400
Jul 3, 2026	12.50	13.27	12.50	13.20	13.20	5.60%	1,933,400
Jul 2, 2026	12.20	12.55	12.10	12.50	12.50	4.08%	1,160,200
Jun 30, 2026	12.29	12.29	11.88	12.01	12.01	-2.28%	1,150,129
Jun 29, 2026	12.29	12.41	11.92	12.29	12.29	-1.13%	1,550,800
Jun 26, 2026	12.65	12.66	12.24	12.43	12.43	-1.35%	1,724,400
Jun 25, 2026	13.01	13.17	12.53	12.60	12.60	-3.08%	2,344,400
Jun 24, 2026	13.22	13.28	12.94	13.00	13.00	-2.11%	1,305,400
Jun 23, 2026	13.50	13.56	13.15	13.28	13.28	-2.42%	1,805,000
Jun 22, 2026	13.77	13.77	13.35	13.61	13.61	-1.09%	2,123,400
Jun 18, 2026	14.23	14.25	13.63	13.76	13.76	-2.96%	2,091,328
Jun 17, 2026	14.41	14.50	14.14	14.18	14.18	-2.27%	1,763,200
Jun 16, 2026	14.85	14.85	14.39	14.51	14.51	-0.89%	1,589,600
Jun 15, 2026	14.95	15.17	14.56	14.64	14.64	-0.68%	1,891,400
Jun 12, 2026	14.59	14.98	14.42	14.74	14.74	2.36%	2,890,600