HKG:0638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	10.10	11.90	9.95	11.41	11.14	14.56%	11,439,200
May 29, 2026	10.87	10.87	9.93	9.96	9.73	-5.86%	2,093,400
May 28, 2026	11.08	11.08	10.35	10.58	10.33	-2.85%	1,706,800
May 27, 2026	11.31	11.71	10.83	10.89	10.63	-3.71%	5,042,800
May 26, 2026	11.23	11.40	10.91	11.31	11.04	0.71%	1,925,840
May 22, 2026	11.01	11.24	11.01	11.23	10.97	3.22%	1,092,400
May 21, 2026	10.90	11.24	10.78	10.88	10.62	-0.18%	1,937,000
May 20, 2026	11.50	11.50	10.88	10.90	10.64	-5.38%	2,663,400
May 19, 2026	11.54	11.65	11.22	11.52	11.25	0.61%	2,259,200
May 18, 2026	11.44	11.79	11.24	11.45	11.18	0.09%	1,498,498
May 15, 2026	11.47	11.89	11.37	11.44	11.17	0.09%	1,789,400
May 14, 2026	12.00	12.05	11.41	11.43	11.16	-4.03%	2,220,800
May 13, 2026	11.41	12.38	11.12	11.91	11.63	4.38%	5,677,000
May 12, 2026	11.71	11.83	11.33	11.41	11.14	-3.14%	2,049,600
May 11, 2026	12.64	12.64	11.60	11.78	11.50	0.51%	4,010,400
May 8, 2026	11.91	11.98	11.67	11.72	11.44	-1.43%	1,134,600
May 7, 2026	11.76	12.15	11.41	11.89	11.61	3.12%	2,399,927
May 6, 2026	11.11	11.83	11.11	11.53	11.26	3.78%	1,091,800
May 5, 2026	11.30	11.30	10.80	11.11	10.85	-1.94%	553,400
May 4, 2026	11.84	12.04	11.30	11.33	11.06	-4.23%	330,600
Apr 30, 2026	11.98	12.01	11.79	11.83	11.55	-1.17%	621,400
Apr 29, 2026	12.03	12.06	11.80	11.97	11.69	0.84%	499,200
Apr 28, 2026	12.38	12.38	11.82	11.87	11.59	-4.58%	1,345,000
Apr 27, 2026	12.20	12.56	12.03	12.44	12.15	2.89%	1,271,000
Apr 24, 2026	11.89	12.44	11.84	12.09	11.81	-9.51%	3,869,400
Apr 23, 2026	13.95	13.95	13.30	13.36	13.05	-4.23%	818,600
Apr 22, 2026	13.59	14.08	13.54	13.95	13.62	2.65%	1,320,600
Apr 21, 2026	13.86	13.86	13.52	13.59	13.27	-1.95%	850,800
Apr 20, 2026	13.70	14.06	13.61	13.86	13.53	0.95%	1,551,775
Apr 17, 2026	13.90	13.94	13.61	13.73	13.41	-0.87%	1,806,000
Apr 16, 2026	13.38	13.94	13.38	13.85	13.52	2.14%	1,123,200
Apr 15, 2026	13.43	13.67	13.33	13.56	13.24	1.42%	1,503,600
Apr 14, 2026	12.98	13.37	12.98	13.37	13.06	3.97%	1,101,200
Apr 13, 2026	12.97	13.04	12.72	12.86	12.56	-1.46%	517,600
Apr 10, 2026	12.92	13.19	12.90	13.05	12.74	1.48%	665,800
Apr 9, 2026	13.03	13.16	12.82	12.86	12.56	-2.28%	718,000
Apr 8, 2026	12.29	13.22	12.20	13.16	12.85	9.76%	3,644,000
Apr 2, 2026	12.18	12.18	11.87	11.99	11.71	-0.66%	1,108,600
Apr 1, 2026	12.29	12.30	11.97	12.07	11.79	1.26%	1,241,000
Mar 31, 2026	12.27	12.42	11.88	11.92	11.64	-2.85%	1,913,400
Mar 30, 2026	11.80	12.42	11.76	12.27	11.98	1.24%	1,819,800
Mar 27, 2026	12.10	12.38	11.82	12.12	11.84	0.83%	2,425,800
Mar 26, 2026	12.56	12.66	11.93	12.02	11.74	-4.30%	3,424,400
Mar 25, 2026	13.82	14.86	12.56	12.56	12.27	4.49%	18,574,800
Mar 24, 2026	11.70	12.18	11.60	12.02	11.74	3.09%	1,073,700
Mar 23, 2026	12.21	12.21	11.60	11.66	11.39	-4.50%	1,443,400
Mar 20, 2026	12.51	12.73	12.11	12.21	11.92	-1.13%	1,276,400
Mar 19, 2026	12.88	13.01	12.34	12.35	12.06	-5.51%	1,393,200
Mar 18, 2026	13.04	13.26	12.83	13.07	12.76	0.62%	870,800
Mar 17, 2026	13.11	13.29	12.92	12.99	12.69	-	923,600