HKG:0638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	7.20	7.79	7.14	7.55	7.55	5.01%	3,922,400
Jul 9, 2026	6.96	7.21	6.88	7.19	7.19	3.45%	2,229,200
Jul 8, 2026	7.00	7.06	6.79	6.95	6.95	0.87%	1,941,400
Jul 7, 2026	7.29	7.38	6.85	6.89	6.89	-5.36%	2,279,200
Jul 6, 2026	7.58	7.58	7.21	7.28	7.28	-3.32%	2,016,600
Jul 3, 2026	7.36	7.72	7.32	7.53	7.53	3.15%	2,809,200
Jul 2, 2026	7.60	7.60	7.15	7.30	7.30	-3.31%	3,819,600
Jun 30, 2026	8.28	8.55	7.32	7.55	7.55	-1.44%	10,388,600
Jun 29, 2026	8.00	8.00	7.62	7.66	7.66	-2.17%	1,210,000
Jun 26, 2026	7.75	8.13	7.67	7.83	7.83	1.56%	2,132,000
Jun 25, 2026	8.11	8.24	7.71	7.71	7.71	-4.93%	2,346,600
Jun 24, 2026	8.59	8.59	8.11	8.11	8.11	-4.59%	1,042,000
Jun 23, 2026	8.57	8.94	8.35	8.50	8.50	-0.70%	2,203,400
Jun 22, 2026	8.67	8.73	8.36	8.56	8.56	-1.27%	771,400
Jun 18, 2026	8.94	9.05	8.67	8.67	8.67	-2.80%	1,552,200
Jun 17, 2026	9.21	9.21	8.82	8.92	8.92	-3.04%	2,640,000
Jun 16, 2026	9.38	9.55	9.19	9.20	9.20	-1.81%	1,013,400
Jun 15, 2026	9.35	9.47	9.23	9.37	9.37	2.74%	994,600
Jun 12, 2026	9.36	9.43	9.05	9.12	9.12	0.77%	1,189,800
Jun 11, 2026	9.27	9.27	8.91	9.05	9.05	-2.37%	1,294,000
Jun 10, 2026	9.95	9.95	9.00	9.27	9.27	-5.12%	3,334,000
Jun 9, 2026	10.24	10.24	9.66	9.77	9.77	-1.51%	1,907,400
Jun 8, 2026	10.02	10.30	9.69	9.92	9.92	-2.07%	1,270,400
Jun 5, 2026	10.64	10.91	10.05	10.13	10.13	-4.79%	3,545,400
Jun 4, 2026	11.00	11.00	10.56	10.64	10.64	-3.27%	774,800
Jun 3, 2026	11.39	11.71	10.95	11.00	11.00	-1.79%	2,287,600
Jun 2, 2026	11.18	11.53	10.90	11.20	11.20	0.52%	1,611,800
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