HKG:0664 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	13.30	13.30	11.80	12.59	12.59	-7.36%	40,100
Aug 28, 2026	13.76	14.09	13.50	13.59	13.59	-1.16%	19,000
Aug 27, 2026	14.00	14.00	13.70	13.75	13.75	-0.29%	8,700
Aug 26, 2026	14.18	14.19	13.79	13.79	13.79	-1.71%	5,200
Aug 25, 2026	14.11	14.19	13.52	14.03	14.03	-0.57%	7,900
Aug 24, 2026	13.59	14.48	13.50	14.11	14.11	3.90%	17,800
Aug 21, 2026	14.14	14.14	13.55	13.58	13.58	-3.96%	5,400
Aug 20, 2026	13.62	14.36	13.62	14.14	14.14	4.51%	11,600
Aug 19, 2026	13.95	13.95	13.53	13.53	13.53	-3.01%	9,700
Aug 18, 2026	13.91	13.96	13.90	13.95	13.95	-2.45%	6,800
Aug 17, 2026	13.95	14.69	13.90	14.30	14.30	2.58%	13,800
Aug 14, 2026	14.00	14.00	13.65	13.94	13.94	-0.43%	23,400
Aug 13, 2026	13.90	14.00	13.90	14.00	14.00	0.72%	1,400
Aug 12, 2026	13.78	14.10	13.53	13.90	13.90	-0.64%	14,800
Aug 11, 2026	14.01	14.70	13.98	13.99	13.99	-1.27%	26,900
Aug 10, 2026	13.83	14.28	13.83	14.17	14.17	3.13%	29,700
Aug 7, 2026	14.04	14.04	13.74	13.74	13.74	-2.07%	16,800
Aug 6, 2026	14.78	14.78	14.02	14.03	14.03	-5.07%	25,400
Aug 5, 2026	13.97	14.90	13.91	14.78	14.78	5.72%	52,800
Aug 4, 2026	13.81	14.19	13.77	13.98	13.98	-	11,600
Aug 3, 2026	13.52	14.18	13.52	13.98	13.98	0.36%	8,500
Jul 31, 2026	13.98	13.98	13.81	13.93	13.93	-0.36%	4,500
Jul 30, 2026	14.27	14.49	13.98	13.98	13.98	-2.17%	16,500
Jul 29, 2026	13.81	14.49	13.59	14.29	14.29	3.48%	36,000
Jul 28, 2026	13.91	14.10	13.80	13.81	13.81	-0.72%	9,800
Jul 27, 2026	14.13	14.41	13.70	13.91	13.91	-1.56%	4,500
Jul 24, 2026	13.76	14.14	13.52	14.13	14.13	2.69%	3,500
Jul 23, 2026	13.70	13.91	13.70	13.76	13.76	-3.03%	400
Jul 22, 2026	14.26	14.34	13.90	14.19	14.19	-3.47%	22,900
Jul 21, 2026	13.78	15.00	13.77	14.70	14.70	6.68%	9,800
Jul 20, 2026	13.85	13.89	13.77	13.78	13.78	-0.22%	5,200
Jul 17, 2026	14.01	14.75	13.80	13.81	13.81	-4.69%	15,600
Jul 16, 2026	13.80	14.71	13.80	14.49	14.49	5.92%	51,300
Jul 15, 2026	13.92	13.97	13.68	13.68	13.68	-2.01%	48,300
Jul 14, 2026	14.55	14.56	13.96	13.96	13.96	-4.05%	39,400
Jul 13, 2026	15.34	15.35	14.55	14.55	14.55	-2.35%	14,400
Jul 10, 2026	14.92	15.20	14.90	14.90	14.90	-	8,500
Jul 9, 2026	14.96	14.96	14.88	14.90	14.90	0.54%	2,700
Jul 8, 2026	15.00	15.12	14.77	14.82	14.82	-1.92%	12,500
Jul 7, 2026	15.24	16.30	15.01	15.11	15.11	-0.59%	31,200
Jul 6, 2026	15.40	15.79	15.11	15.20	15.20	1.60%	28,900
Jul 3, 2026	15.41	15.58	14.96	14.96	14.96	-2.92%	29,500
Jul 2, 2026	16.77	16.77	15.29	15.41	15.41	-8.11%	56,620
Jun 30, 2026	18.00	18.00	16.61	16.77	16.77	-3.01%	16,300
Jun 29, 2026	15.70	17.80	15.69	17.29	17.29	10.13%	11,400
Jun 26, 2026	16.68	17.29	15.70	15.70	15.70	-5.88%	50,800
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