HKG:0638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	13.70	14.06	13.61	13.86	13.86	0.95%	1,551,775
Apr 17, 2026	13.90	13.94	13.61	13.73	13.73	-0.87%	1,806,000
Apr 16, 2026	13.38	13.94	13.38	13.85	13.85	2.14%	1,123,200
Apr 15, 2026	13.43	13.67	13.33	13.56	13.56	1.42%	1,503,600
Apr 14, 2026	12.98	13.37	12.98	13.37	13.37	3.97%	1,101,200
Apr 13, 2026	12.97	13.04	12.72	12.86	12.86	-1.46%	517,600
Apr 10, 2026	12.92	13.19	12.90	13.05	13.05	1.48%	665,800
Apr 9, 2026	13.03	13.16	12.82	12.86	12.86	-2.28%	718,000
Apr 8, 2026	12.29	13.22	12.20	13.16	13.16	9.76%	3,644,000
Apr 2, 2026	12.18	12.18	11.87	11.99	11.99	-0.66%	1,108,600
Apr 1, 2026	12.29	12.30	11.97	12.07	12.07	1.26%	1,241,000
Mar 31, 2026	12.27	12.42	11.88	11.92	11.92	-2.85%	1,913,400
Mar 30, 2026	11.80	12.42	11.76	12.27	12.27	1.24%	1,819,800
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