HKG:0664 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	11.01	11.70	11.01	11.70	11.70	6.27%	16,200
Oct 30, 2026	11.00	11.01	11.00	11.01	11.01	-2.22%	1,300
Oct 29, 2026	11.26	11.26	11.26	11.26	11.26	-0.18%	-
Oct 28, 2026	11.29	11.30	11.29	11.28	11.28	2.45%	1,700
Oct 27, 2026	11.25	11.32	11.00	11.01	11.01	0.09%	6,100
Oct 26, 2026	10.73	11.00	10.73	11.00	11.00	2.52%	5,200
Oct 23, 2026	10.70	10.76	10.60	10.73	10.73	-	34,700
Oct 22, 2026	10.90	10.95	10.73	10.73	10.73	-0.37%	3,200
Oct 21, 2026	10.77	10.77	10.77	10.77	10.77	-0.09%	6,300
Oct 20, 2026	11.00	11.29	10.01	10.78	10.78	-0.19%	3,400
Oct 16, 2026	10.78	10.82	10.78	10.80	10.80	0.19%	11,900
Oct 15, 2026	10.60	10.78	10.60	10.78	10.78	-0.19%	3,700
Oct 14, 2026	10.87	10.87	10.80	10.80	10.80	-0.74%	12,600
Oct 13, 2026	10.90	10.90	10.83	10.88	10.88	-0.64%	1,200
Oct 12, 2026	11.02	11.12	10.95	10.95	10.95	-0.45%	3,900
Oct 9, 2026	11.20	11.26	11.00	11.00	11.00	-1.79%	7,500
Oct 8, 2026	10.95	11.20	10.95	11.20	11.20	2.38%	7,300
Oct 7, 2026	11.20	11.20	10.74	10.94	10.94	-1.53%	5,000
Oct 6, 2026	11.20	11.20	11.00	11.11	11.11	-2.54%	13,300
Oct 5, 2026	11.50	11.50	10.72	11.40	11.40	-0.52%	41,200
Oct 2, 2026	11.01	11.46	10.70	11.46	11.46	0.26%	2,700
Sep 30, 2026	11.50	11.50	10.91	11.43	11.43	-4.59%	9,300
Sep 29, 2026	11.41	11.98	11.41	11.98	11.98	1.27%	3,100
Sep 28, 2026	11.99	11.99	11.10	11.83	11.83	-0.25%	7,600
Sep 25, 2026	12.02	12.02	11.10	11.86	11.86	-2.71%	19,800
Sep 24, 2026	12.40	12.40	12.19	12.19	12.19	-1.69%	2,700
Sep 23, 2026	12.40	12.61	12.02	12.40	12.40	-	5,200
Sep 22, 2026	12.68	12.99	12.40	12.40	12.40	-4.25%	2,200
Sep 21, 2026	12.48	12.95	12.48	12.95	12.95	3.77%	600
Sep 18, 2026	12.49	12.50	12.48	12.48	12.48	-0.08%	7,100
Sep 17, 2026	12.13	12.49	12.13	12.49	12.49	3.22%	200
Sep 16, 2026	12.50	12.55	12.02	12.10	12.10	-2.34%	3,000
Sep 15, 2026	12.51	12.52	12.40	12.39	12.39	-0.96%	2,500
Sep 14, 2026	12.50	12.52	12.50	12.51	12.51	0.08%	2,200
Sep 11, 2026	12.60	12.60	12.40	12.50	12.50	-0.79%	3,700
Sep 10, 2026	12.81	12.88	12.60	12.60	12.60	1.12%	6,700
Sep 9, 2026	12.36	12.46	12.36	12.46	12.46	0.48%	3,900
Sep 8, 2026	13.37	13.37	12.11	12.40	12.40	-7.46%	19,000
Sep 7, 2026	13.99	14.50	13.34	13.40	13.40	0.15%	14,700
Sep 4, 2026	12.89	13.50	12.88	13.38	13.38	3.80%	35,000
Sep 3, 2026	12.50	12.96	12.00	12.89	12.89	-3.08%	21,600
Sep 2, 2026	11.90	13.68	11.88	13.30	13.30	11.76%	24,300
Sep 1, 2026	12.59	12.65	11.90	11.90	11.90	-5.48%	8,200
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