HKG:0679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	8.70	10.38	8.35	10.01	10.01	15.06%	1,819,900
Jul 2, 2026	10.40	10.50	8.51	8.70	8.70	-16.35%	1,352,000
Jun 30, 2026	10.00	11.00	9.35	10.40	10.40	12.07%	1,960,150
Jun 29, 2026	11.96	11.96	8.73	9.30	9.28	-17.84%	5,197,320
Jun 26, 2026	14.20	13.71	11.02	11.32	11.30	-18.68%	3,541,823
Jun 25, 2026	13.71	14.50	13.30	13.92	13.89	2.58%	2,422,850
Jun 24, 2026	15.00	15.63	12.22	13.57	13.54	-9.53%	1,597,200
Jun 23, 2026	17.27	17.84	14.85	15.00	14.97	-12.02%	986,150
Jun 22, 2026	17.28	17.64	16.15	17.05	17.01	0.24%	1,290,880
Jun 18, 2026	18.50	19.00	16.40	17.01	16.97	-8.30%	2,872,508
Jun 17, 2026	19.60	19.80	18.34	18.55	18.51	-2.78%	900,400
Jun 16, 2026	19.36	21.20	19.01	19.08	19.04	1.49%	1,322,500
Jun 15, 2026	17.89	19.47	17.60	18.80	18.76	7.37%	726,500
Jun 12, 2026	16.86	18.37	16.86	17.51	17.47	1.98%	732,500
Jun 11, 2026	17.60	17.60	16.13	17.17	17.13	-2.61%	893,820
Jun 10, 2026	16.00	17.63	15.73	17.63	17.59	6.20%	1,325,656
Jun 9, 2026	18.07	18.07	16.04	16.60	16.56	-5.41%	1,972,630
Jun 8, 2026	17.50	18.80	16.28	17.55	17.51	-4.62%	3,084,400
Jun 5, 2026	19.49	19.77	17.16	18.40	18.36	-6.84%	1,708,414
Jun 4, 2026	18.50	20.10	18.50	19.75	19.71	10.71%	2,034,300
Jun 3, 2026	16.22	18.30	15.52	17.84	17.80	9.99%	1,943,000
Jun 2, 2026	12.79	16.90	12.57	16.22	16.19	27.72%	13,438,500
Jun 1, 2026	12.01	14.31	12.01	12.70	12.67	5.75%	2,693,300
May 29, 2026	13.62	13.99	12.00	12.01	11.98	-9.22%	2,556,200
May 28, 2026	13.56	14.03	12.60	13.23	13.20	-2.58%	1,697,500
May 27, 2026	13.36	14.50	13.36	13.58	13.55	0.97%	992,000
May 26, 2026	14.50	14.50	13.16	13.45	13.42	-8.50%	1,127,150
May 22, 2026	13.94	15.60	13.94	14.70	14.67	5.08%	1,591,250
May 21, 2026	15.50	15.50	13.11	13.99	13.96	-9.74%	915,250
May 20, 2026	13.97	16.00	12.80	15.50	15.47	11.11%	1,662,200
May 19, 2026	13.60	14.15	12.60	13.95	13.92	-2.24%	14,450,000
May 18, 2026	13.99	14.59	12.63	14.27	14.24	1.93%	1,847,700
May 15, 2026	11.80	14.11	11.80	14.00	13.97	14.01%	26,169,000
May 14, 2026	12.36	12.76	12.10	12.28	12.25	4.60%	1,294,200
May 13, 2026	9.68	12.36	9.68	11.74	11.71	21.28%	2,945,500
May 12, 2026	10.29	10.30	9.68	9.68	9.66	-3.78%	300,000
May 11, 2026	9.15	10.24	9.00	10.06	10.04	12.03%	2,050,500
May 8, 2026	9.70	9.80	8.80	8.98	8.96	-5.37%	668,500
May 7, 2026	8.24	9.87	7.00	9.49	9.47	17.74%	4,168,500
May 6, 2026	8.30	8.50	7.50	8.06	8.04	-3.59%	1,598,000
May 5, 2026	8.77	8.91	6.80	8.36	8.34	-4.68%	926,500
May 4, 2026	8.17	9.00	7.96	8.77	8.75	12.29%	1,122,600
Apr 30, 2026	8.32	8.32	6.80	7.81	7.79	-4.76%	3,275,500
Apr 29, 2026	8.46	9.30	7.81	8.20	8.18	-1.44%	2,510,100
Apr 28, 2026	9.94	10.00	8.32	8.32	8.30	-14.23%	1,767,300
Apr 27, 2026	9.79	10.89	9.70	9.70	9.68	-5.37%	2,455,400
Apr 24, 2026	10.05	11.00	9.00	10.25	10.23	4.38%	3,710,500
Apr 23, 2026	8.18	9.95	8.00	9.82	9.80	22.75%	9,344,750
Apr 22, 2026	6.92	8.00	5.20	8.00	7.98	15.61%	10,854,500
Apr 21, 2026	7.60	8.05	6.45	6.92	6.91	-8.71%	5,624,000