HKG:0631 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.00	11.46	10.99	11.38	-	0.18%	3,382,000
Mar 26, 2026	12.12	12.12	11.17	11.36	11.36	-3.81%	7,279,211
Mar 25, 2026	12.20	12.24	11.60	11.81	11.81	2.43%	7,318,000
Mar 24, 2026	11.10	11.64	10.98	11.53	11.53	4.16%	11,186,750
Mar 23, 2026	10.90	11.20	10.58	11.07	11.07	-7.44%	17,149,750
Mar 20, 2026	11.61	12.22	11.61	11.96	11.96	-0.66%	12,780,300
Mar 19, 2026	12.60	12.61	11.95	12.04	12.04	-6.59%	16,754,900
Mar 18, 2026	12.80	13.12	12.73	12.89	12.89	-0.77%	6,965,693
Mar 17, 2026	13.60	13.65	12.89	12.99	12.99	-3.06%	7,512,846
Mar 16, 2026	13.12	13.46	12.91	13.40	13.40	0.37%	11,879,900
Mar 13, 2026	13.56	13.69	13.02	13.35	13.35	-1.84%	7,706,000
Mar 12, 2026	14.46	14.58	13.33	13.60	13.60	-5.95%	8,230,572
Mar 11, 2026	14.36	14.66	14.04	14.46	14.46	0.42%	7,457,645
Mar 10, 2026	14.00	14.59	14.00	14.40	14.40	3.97%	6,089,000
Mar 9, 2026	13.80	14.19	13.30	13.85	13.85	-5.27%	12,705,700
Mar 6, 2026	14.50	14.64	13.94	14.62	14.62	0.90%	11,313,440
Mar 5, 2026	14.78	15.20	14.24	14.49	14.49	0.49%	8,327,182
Mar 4, 2026	14.30	14.76	14.25	14.42	14.42	-0.48%	9,966,704
Mar 3, 2026	16.12	16.24	14.40	14.49	14.49	-9.27%	30,322,420
Mar 2, 2026	15.15	16.15	15.15	15.97	15.97	1.40%	11,246,220
Feb 27, 2026	15.84	15.93	15.52	15.75	15.75	-0.57%	6,698,586
Feb 26, 2026	15.91	16.19	15.72	15.84	15.84	-0.06%	15,313,240
Feb 25, 2026	15.62	15.93	15.42	15.85	15.85	3.06%	10,810,200
Feb 24, 2026	15.59	15.59	14.95	15.38	15.38	-1.35%	12,540,540
Feb 23, 2026	15.05	15.61	15.00	15.59	15.59	4.00%	9,486,232
Feb 20, 2026	14.90	15.20	14.74	14.99	14.99	2.25%	10,209,530
Feb 16, 2026	14.10	14.68	13.95	14.66	14.66	1.45%	2,470,417
Feb 13, 2026	14.58	14.69	14.33	14.45	14.45	-1.83%	14,053,980
Feb 12, 2026	14.68	14.78	14.29	14.72	14.72	3.15%	13,923,793
Feb 11, 2026	14.55	14.80	14.13	14.27	14.27	-1.11%	21,908,090
Feb 10, 2026	14.42	14.60	14.14	14.43	14.43	0.91%	14,474,360
Feb 9, 2026	13.80	14.50	13.71	14.30	14.30	5.61%	15,392,970
Feb 6, 2026	12.80	13.57	12.51	13.54	13.54	4.96%	20,981,500
Feb 5, 2026	13.05	13.16	12.50	12.90	12.90	-1.45%	11,544,220
Feb 4, 2026	12.85	13.30	12.85	13.09	13.09	2.27%	20,264,660
Feb 3, 2026	11.99	12.81	11.88	12.80	12.80	8.94%	19,801,620
Feb 2, 2026	11.98	12.36	11.48	11.75	11.75	-2.33%	21,744,400
Jan 30, 2026	12.10	12.10	11.60	12.03	12.03	-0.58%	17,201,740
Jan 29, 2026	12.61	13.00	11.82	12.10	12.10	-6.20%	29,877,185
Jan 28, 2026	12.00	12.93	12.00	12.90	12.90	7.50%	32,080,906
Jan 27, 2026	11.82	12.60	11.78	12.00	12.00	1.52%	28,278,190
Jan 26, 2026	11.63	12.18	11.38	11.82	11.82	1.46%	26,148,940
Jan 23, 2026	11.30	11.89	11.30	11.65	11.65	1.92%	23,175,240
Jan 22, 2026	10.94	11.46	10.83	11.43	11.43	3.91%	19,239,230
Jan 21, 2026	10.66	11.05	10.38	11.00	11.00	4.76%	22,939,932
Jan 20, 2026	10.36	10.65	10.25	10.50	10.50	1.35%	14,099,030
Jan 19, 2026	9.55	10.37	9.50	10.36	10.36	8.71%	15,956,300
Jan 16, 2026	9.13	9.63	9.13	9.53	9.53	2.14%	6,239,765
Jan 15, 2026	9.40	9.55	9.06	9.33	9.33	-0.74%	5,574,128
Jan 14, 2026	9.16	9.49	9.15	9.40	9.40	2.62%	10,601,140