HKG:0638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.10	12.38	11.82	12.12	12.12	0.83%	2,425,800
Mar 26, 2026	12.56	12.66	11.93	12.02	12.02	-4.30%	3,424,400
Mar 25, 2026	13.82	14.86	12.56	12.56	12.56	4.49%	18,574,800
Mar 24, 2026	11.70	12.18	11.60	12.02	12.02	3.09%	1,073,700
Mar 23, 2026	12.21	12.21	11.60	11.66	11.66	-4.50%	1,443,400
Mar 20, 2026	12.51	12.73	12.11	12.21	12.21	-1.13%	1,276,400
Mar 19, 2026	12.88	13.01	12.34	12.35	12.35	-5.51%	1,393,200
Mar 18, 2026	13.04	13.26	12.83	13.07	13.07	0.62%	870,800
Mar 17, 2026	13.11	13.29	12.92	12.99	12.99	-	923,600
Mar 16, 2026	13.36	13.36	12.95	12.99	12.99	-2.18%	1,794,000
Mar 13, 2026	13.50	13.68	13.20	13.28	13.28	-0.97%	532,600
Mar 12, 2026	13.70	13.70	13.23	13.41	13.41	-0.89%	539,600
Mar 11, 2026	13.50	13.93	13.50	13.53	13.53	-0.15%	930,400
Mar 10, 2026	12.86	13.60	12.86	13.55	13.55	5.37%	1,707,600
Mar 9, 2026	12.81	12.92	12.42	12.86	12.86	-1.46%	738,000
Mar 6, 2026	13.05	13.38	12.87	13.05	13.05	-1.14%	1,187,400
Mar 5, 2026	12.56	13.28	12.56	13.20	13.20	6.37%	2,279,400
Mar 4, 2026	12.45	12.56	12.21	12.41	12.41	0.65%	960,000
Mar 3, 2026	13.26	13.45	12.33	12.33	12.33	-6.38%	2,284,400
Mar 2, 2026	13.90	13.90	13.11	13.17	13.17	-6.00%	2,160,000
Feb 27, 2026	14.21	14.33	13.88	14.01	14.01	-1.75%	1,744,400
Feb 26, 2026	14.36	14.54	14.25	14.26	14.26	-0.28%	1,132,400
Feb 25, 2026	14.46	14.53	14.28	14.30	14.30	-0.21%	1,416,200
Feb 24, 2026	14.72	14.77	14.30	14.33	14.33	-1.85%	1,276,539
Feb 23, 2026	14.45	14.96	14.45	14.60	14.60	1.04%	277,000
Feb 20, 2026	14.37	14.52	14.03	14.45	14.45	0.56%	274,000
Feb 16, 2026	14.68	14.68	14.24	14.37	14.37	-2.11%	111,400
Feb 13, 2026	14.59	14.82	14.48	14.68	14.68	0.07%	997,000
Feb 12, 2026	14.64	14.81	14.49	14.67	14.67	0.34%	1,118,400
Feb 11, 2026	14.85	15.18	14.62	14.62	14.62	0.27%	3,016,200
Feb 10, 2026	14.48	14.68	14.44	14.58	14.58	0.97%	1,379,000
Feb 9, 2026	14.14	14.52	14.13	14.44	14.44	3.51%	1,891,800
Feb 6, 2026	14.09	14.24	13.85	13.95	13.95	-0.92%	1,449,200
Feb 5, 2026	14.31	14.31	13.93	14.08	14.08	-1.61%	972,200
Feb 4, 2026	14.80	14.80	14.20	14.31	14.31	-2.85%	1,525,200
Feb 3, 2026	14.80	14.88	14.66	14.73	14.73	0.34%	1,481,200
Feb 2, 2026	15.13	15.30	14.68	14.68	14.68	-3.10%	1,607,200
Jan 30, 2026	15.29	15.34	14.67	15.15	15.15	-	2,802,800
Jan 29, 2026	15.37	15.65	14.93	15.15	15.15	-1.43%	2,352,400
Jan 28, 2026	15.54	15.72	15.32	15.37	15.37	-1.03%	1,061,400
Jan 27, 2026	15.51	15.62	15.06	15.53	15.53	1.24%	1,565,200
Jan 26, 2026	16.35	16.47	15.27	15.34	15.34	-5.02%	2,701,200
Jan 23, 2026	15.90	16.23	15.85	16.15	16.15	1.89%	1,931,500
Jan 22, 2026	15.76	15.95	15.71	15.85	15.85	0.96%	1,230,600
Jan 21, 2026	15.70	16.14	15.60	15.70	15.70	-0.95%	2,377,200
Jan 20, 2026	16.03	16.36	15.76	15.85	15.85	-1.37%	1,323,400
Jan 19, 2026	16.18	16.52	15.80	16.07	16.07	-2.01%	1,552,800
Jan 16, 2026	16.59	16.79	16.17	16.40	16.40	-0.67%	2,060,400
Jan 15, 2026	17.30	17.30	16.36	16.51	16.51	-3.28%	1,788,400
Jan 14, 2026	17.19	17.80	16.65	17.07	17.07	0.41%	5,198,799