HKG:0631 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	7.70	8.02	7.45	8.02	7.67	4.16%	15,411,967
May 29, 2026	8.20	8.23	7.64	7.70	7.36	-5.29%	21,387,970
May 28, 2026	8.53	8.53	7.74	8.13	7.78	-4.69%	26,180,180
May 27, 2026	9.06	9.14	8.42	8.53	8.16	-5.85%	11,463,920
May 26, 2026	9.04	9.32	8.98	9.06	8.66	0.22%	10,940,170
May 22, 2026	8.80	9.13	8.80	9.04	8.65	0.78%	6,866,024
May 21, 2026	10.00	10.15	8.84	8.97	8.58	-11.01%	22,292,590
May 20, 2026	10.08	10.48	9.80	10.08	9.64	-0.10%	9,168,061
May 19, 2026	10.50	10.55	9.94	10.09	9.65	-2.98%	8,762,207
May 18, 2026	11.00	11.00	10.19	10.40	9.95	-5.80%	10,950,300
May 15, 2026	11.10	11.27	10.96	11.04	10.56	-2.82%	4,430,227
May 14, 2026	12.00	12.00	11.15	11.36	10.86	-3.24%	5,426,855
May 13, 2026	11.80	11.84	11.51	11.74	11.23	-0.84%	6,145,055
May 12, 2026	12.20	12.38	11.78	11.84	11.32	-3.82%	10,043,710
May 11, 2026	12.43	12.85	12.24	12.31	11.77	-0.97%	12,633,430
May 8, 2026	12.46	12.53	12.14	12.43	11.89	-	9,942,258
May 7, 2026	11.70	12.46	11.63	12.43	11.89	6.97%	19,852,040
May 6, 2026	11.58	11.63	11.17	11.62	11.11	0.35%	10,958,600
May 5, 2026	11.59	11.66	11.32	11.58	11.07	-	3,497,662
May 4, 2026	10.80	11.61	10.80	11.58	11.07	7.32%	5,542,107
Apr 30, 2026	11.99	12.05	10.74	10.79	10.32	-10.90%	16,883,630
Apr 29, 2026	11.42	12.19	11.34	12.11	11.58	6.04%	9,566,896
Apr 28, 2026	11.00	11.44	10.83	11.42	10.92	2.88%	11,261,940
Apr 27, 2026	11.00	11.30	11.00	11.10	10.62	-0.89%	6,789,111
Apr 24, 2026	11.23	11.34	10.94	11.20	10.71	-0.27%	8,435,827
Apr 23, 2026	11.50	11.60	11.20	11.23	10.74	-2.85%	10,913,090
Apr 22, 2026	11.51	11.68	11.05	11.56	11.06	0.43%	10,639,270
Apr 21, 2026	11.56	11.58	11.33	11.51	11.01	-0.69%	6,698,801
Apr 20, 2026	11.47	11.62	11.27	11.59	11.08	0.43%	14,586,020
Apr 17, 2026	11.66	11.74	11.37	11.54	11.04	-1.70%	7,999,788
Apr 16, 2026	11.75	12.07	11.53	11.74	11.23	-0.59%	7,643,797
Apr 15, 2026	12.00	12.40	11.74	11.81	11.29	-1.17%	9,192,708
Apr 14, 2026	12.55	13.01	11.92	11.95	11.43	-4.93%	13,221,950
Apr 13, 2026	13.10	13.10	12.20	12.57	12.02	-4.05%	20,229,550
Apr 10, 2026	12.21	13.20	12.21	13.10	12.53	7.55%	18,337,000
Apr 9, 2026	12.13	12.50	11.85	12.18	11.65	0.41%	11,052,130
Apr 8, 2026	13.04	13.04	11.90	12.13	11.60	3.23%	28,447,140
Apr 2, 2026	11.99	12.00	11.59	11.75	11.24	0.17%	8,695,328
Apr 1, 2026	11.17	11.92	11.17	11.73	11.22	6.15%	15,219,370
Mar 31, 2026	12.00	12.00	10.88	11.05	10.57	-3.24%	7,410,275
Mar 30, 2026	10.92	11.48	10.81	11.42	10.92	0.88%	5,593,697
Mar 27, 2026	11.00	11.48	10.99	11.32	10.83	-0.35%	7,352,000
Mar 26, 2026	12.12	12.12	11.17	11.36	10.86	-3.81%	7,279,211
Mar 25, 2026	12.20	12.24	11.60	11.81	11.29	2.43%	7,318,000
Mar 24, 2026	11.10	11.64	10.98	11.53	11.03	4.16%	11,186,750
Mar 23, 2026	10.90	11.20	10.58	11.07	10.59	-7.44%	17,149,750
Mar 20, 2026	11.61	12.22	11.61	11.96	11.44	-0.66%	12,780,300
Mar 19, 2026	12.60	12.61	11.95	12.04	11.51	-6.59%	16,754,900
Mar 18, 2026	12.80	13.12	12.73	12.89	12.33	-0.77%	6,965,693
Mar 17, 2026	13.60	13.65	12.89	12.99	12.42	-3.06%	7,512,846