HKG:0664 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	17.69	17.69	16.68	16.68	16.68	-5.71%	61,200
Jun 24, 2026	17.47	18.35	17.47	17.69	17.69	1.26%	7,100
Jun 23, 2026	18.00	18.01	17.30	17.47	17.47	-2.94%	22,700
Jun 22, 2026	18.30	18.34	17.75	18.00	18.00	-1.64%	45,600
Jun 18, 2026	18.55	19.48	18.30	18.30	18.30	-1.35%	7,800
Jun 17, 2026	19.21	19.23	18.21	18.55	18.55	-2.98%	56,300
Jun 16, 2026	19.71	20.08	19.11	19.12	19.12	-2.94%	51,000
Jun 15, 2026	21.24	21.36	19.50	19.70	19.70	-7.25%	101,500
Jun 12, 2026	20.82	22.00	20.82	21.24	21.24	4.12%	10,600
Jun 11, 2026	20.52	20.90	20.02	20.40	20.40	-0.58%	23,900
Jun 10, 2026	21.38	21.46	20.04	20.52	20.52	-6.73%	53,400
Jun 9, 2026	22.12	22.80	21.52	22.00	22.00	-1.52%	31,600
Jun 8, 2026	23.10	23.42	22.12	22.34	22.34	-3.62%	63,200
Jun 5, 2026	25.60	25.60	23.18	23.18	23.18	-9.45%	128,700
Jun 4, 2026	24.38	27.18	23.80	25.60	25.60	7.65%	226,900
Jun 3, 2026	24.60	24.60	23.50	23.78	23.78	-2.62%	60,300
Jun 2, 2026	24.10	24.68	21.98	24.42	24.42	1.41%	85,600
Jun 1, 2026	22.00	24.44	21.90	24.08	24.08	11.90%	161,600
May 29, 2026	22.86	25.00	21.52	21.52	21.52	-5.61%	226,800
May 28, 2026	20.00	24.10	20.00	22.80	22.80	13.43%	737,800
May 27, 2026	21.48	21.62	19.10	20.10	20.10	-5.55%	88,400
May 26, 2026	18.30	21.88	18.01	21.28	21.28	16.28%	276,454
May 22, 2026	17.30	18.30	17.30	18.30	18.30	5.78%	25,000
May 21, 2026	17.77	18.02	17.30	17.30	17.30	-2.64%	47,100
May 20, 2026	18.89	18.89	17.30	17.77	17.77	-2.26%	51,200
May 19, 2026	18.50	18.90	18.02	18.18	18.18	-3.86%	17,800
May 18, 2026	18.02	18.98	17.83	18.91	18.91	4.13%	57,400
May 15, 2026	18.68	18.95	18.14	18.16	18.16	-4.07%	58,700
May 14, 2026	19.80	19.80	18.78	18.93	18.93	-4.39%	65,200
May 13, 2026	20.86	20.86	19.80	19.80	19.80	-5.08%	84,600
May 12, 2026	20.78	21.16	20.10	20.86	20.86	-0.10%	34,800
May 11, 2026	21.34	21.34	20.88	20.88	20.88	-2.25%	46,500
May 8, 2026	21.90	21.90	21.32	21.36	21.36	-2.47%	23,900
May 7, 2026	22.18	22.18	21.10	21.90	21.90	0.18%	58,300
May 6, 2026	22.80	22.80	21.50	21.86	21.86	-3.45%	92,700
May 5, 2026	22.74	23.12	22.40	22.64	22.64	-0.44%	16,900
May 4, 2026	22.50	23.22	22.48	22.74	22.74	1.16%	45,800
Apr 30, 2026	22.48	23.04	22.00	22.48	22.48	-	53,200
Apr 29, 2026	22.84	22.84	22.28	22.48	22.48	-1.58%	54,700
Apr 28, 2026	23.54	23.58	22.60	22.84	22.84	-3.79%	73,000
Apr 27, 2026	21.86	24.28	21.86	23.74	23.74	8.60%	91,410
Apr 24, 2026	23.14	23.14	21.80	21.86	21.86	-5.53%	82,800
Apr 23, 2026	23.94	23.94	22.90	23.14	23.14	-3.34%	100,300
Apr 22, 2026	24.90	24.90	23.64	23.94	23.94	-3.86%	113,800
Apr 21, 2026	25.60	25.60	24.50	24.90	24.90	-2.96%	435,600
Apr 20, 2026	26.58	26.58	25.62	25.66	25.66	-3.53%	109,400
Apr 17, 2026	27.98	27.98	26.24	26.60	26.60	-3.06%	61,320
Apr 16, 2026	27.92	27.92	27.00	27.44	27.44	-1.29%	68,300
Apr 15, 2026	26.62	28.10	26.62	27.80	27.80	4.51%	119,600
Apr 14, 2026	26.98	27.50	26.60	26.60	26.60	0.30%	104,300