HKG:0631 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	12.20	12.38	12.12	12.12	-	-1.54%	1,748,870
May 11, 2026	12.43	12.85	12.24	12.31	12.31	-0.97%	12,633,430
May 8, 2026	12.46	12.53	12.14	12.43	12.43	-	9,942,258
May 7, 2026	11.70	12.46	11.63	12.43	12.43	6.97%	19,852,040
May 6, 2026	11.58	11.63	11.17	11.62	11.62	0.35%	10,958,601
May 5, 2026	11.59	11.66	11.32	11.58	11.58	-	3,497,662
May 4, 2026	10.80	11.61	10.80	11.58	11.58	7.32%	5,542,107
Apr 30, 2026	11.99	12.05	10.74	10.79	10.79	-10.90%	16,883,632
Apr 29, 2026	11.42	12.19	11.34	12.11	12.11	6.04%	9,566,896
Apr 28, 2026	11.00	11.44	10.83	11.42	11.42	2.88%	11,261,940
Apr 27, 2026	11.00	11.30	11.00	11.10	11.10	-0.89%	6,789,111
Apr 24, 2026	11.23	11.34	10.94	11.20	11.20	-0.27%	8,435,827
Apr 23, 2026	11.50	11.60	11.20	11.23	11.23	-2.85%	10,913,090
Apr 22, 2026	11.51	11.68	11.05	11.56	11.56	0.43%	10,639,270
Apr 21, 2026	11.56	11.58	11.33	11.51	11.51	-0.69%	6,698,801
Apr 20, 2026	11.47	11.62	11.27	11.59	11.59	0.43%	14,586,025
Apr 17, 2026	11.66	11.74	11.37	11.54	11.54	-1.70%	7,999,788
Apr 16, 2026	11.75	12.07	11.53	11.74	11.74	-0.59%	7,643,797
Apr 15, 2026	12.00	12.40	11.74	11.81	11.81	-1.17%	9,192,708
Apr 14, 2026	12.55	13.01	11.92	11.95	11.95	-4.93%	13,221,950
Apr 13, 2026	13.10	13.10	12.20	12.57	12.57	-4.05%	20,229,550
Apr 10, 2026	12.21	13.20	12.21	13.10	13.10	7.55%	18,337,000
Apr 9, 2026	12.13	12.50	11.85	12.18	12.18	0.41%	11,052,130
Apr 8, 2026	13.04	13.04	11.90	12.13	12.13	3.23%	28,447,140
Apr 2, 2026	11.99	12.00	11.59	11.75	11.75	0.17%	8,695,328
Apr 1, 2026	11.17	11.92	11.17	11.73	11.73	6.15%	15,219,370
Mar 31, 2026	12.00	12.00	10.88	11.05	11.05	-3.24%	7,410,275
Mar 30, 2026	10.92	11.48	10.81	11.42	11.42	0.88%	5,593,697
Mar 27, 2026	11.00	11.48	10.99	11.32	11.32	-0.35%	7,352,000
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