HKG:0664 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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