HKG:0631 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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