HKG:0746 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	4.38	4.49	4.32	4.45	4.45	1.60%	308,000
Jun 16, 2026	4.46	4.46	4.32	4.38	4.38	-1.79%	170,000
Jun 15, 2026	4.45	4.49	4.43	4.46	4.46	3.48%	100,000
Jun 12, 2026	4.20	4.36	4.20	4.31	4.31	2.13%	356,000
Jun 11, 2026	4.23	4.28	4.20	4.22	4.22	-1.40%	86,000
Jun 10, 2026	4.35	4.35	4.25	4.28	4.28	-1.38%	160,024
Jun 9, 2026	4.30	4.46	4.30	4.34	4.34	-0.91%	106,000
Jun 8, 2026	4.36	4.38	4.36	4.38	4.38	-0.45%	6,000
Jun 5, 2026	4.48	4.51	4.40	4.40	4.40	-0.68%	230,000
Jun 4, 2026	4.48	4.48	4.41	4.43	4.43	-0.67%	58,000
Jun 3, 2026	4.49	4.52	4.44	4.46	4.46	-0.67%	292,000
Jun 2, 2026	4.45	4.53	4.38	4.49	4.49	-0.44%	520,002
Jun 1, 2026	4.57	4.59	4.46	4.51	4.51	-1.53%	204,000
May 29, 2026	4.52	4.60	4.43	4.58	4.58	0.88%	656,002
May 28, 2026	4.67	4.67	4.53	4.54	4.54	-3.81%	222,000
May 27, 2026	4.80	4.95	4.69	4.72	4.72	-1.05%	276,000
May 26, 2026	4.69	4.91	4.60	4.77	4.77	1.06%	256,000
May 22, 2026	4.46	4.85	4.46	4.72	4.72	5.83%	154,000
May 21, 2026	4.60	4.61	4.44	4.46	4.46	-3.04%	52,000
May 20, 2026	4.50	4.65	4.50	4.60	4.60	1.10%	70,000
May 19, 2026	4.44	4.44	4.44	4.55	4.55	2.71%	2,000
May 18, 2026	4.51	4.52	4.41	4.43	4.43	-3.28%	112,000
May 15, 2026	4.73	4.86	4.49	4.58	4.58	-2.35%	586,000
May 14, 2026	4.83	4.83	4.68	4.69	4.69	-3.89%	200,000
May 13, 2026	4.90	4.90	4.88	4.88	4.88	-	58,000
May 12, 2026	5.00	5.00	4.88	4.88	4.88	-3.17%	26,000
May 11, 2026	5.00	5.04	4.93	5.04	5.04	-0.98%	114,000
May 8, 2026	4.80	5.14	4.70	5.09	5.09	6.04%	848,000
May 7, 2026	4.79	4.80	4.76	4.80	4.80	0.84%	244,000
May 6, 2026	4.83	4.83	4.75	4.76	4.76	-1.04%	136,000
May 5, 2026	4.84	4.88	4.81	4.81	4.81	-1.03%	102,000
May 4, 2026	4.90	4.90	4.86	4.86	4.86	1.67%	78,000
Apr 30, 2026	4.99	4.99	4.89	4.92	4.78	-1.20%	210,000
Apr 29, 2026	4.95	5.07	4.91	4.98	4.84	1.01%	634,000
Apr 28, 2026	4.82	4.93	4.80	4.93	4.79	2.28%	364,000
Apr 27, 2026	4.88	4.88	4.82	4.82	4.68	-0.82%	158,000
Apr 24, 2026	4.81	4.90	4.78	4.86	4.72	0.62%	44,000
Apr 23, 2026	4.90	4.90	4.83	4.83	4.69	-1.43%	174,000
Apr 22, 2026	4.92	4.96	4.90	4.90	4.76	-1.01%	50,000
Apr 21, 2026	5.00	5.00	4.90	4.95	4.81	-1.00%	96,000
Apr 20, 2026	4.85	5.00	4.85	5.00	4.86	3.09%	262,000
Apr 17, 2026	4.89	4.89	4.83	4.85	4.71	-1.62%	66,000
Apr 16, 2026	4.84	4.93	4.84	4.93	4.79	2.49%	54,000
Apr 15, 2026	4.87	4.96	4.80	4.81	4.67	-1.64%	300,000
Apr 14, 2026	4.93	4.95	4.83	4.89	4.75	-0.41%	302,000
Apr 13, 2026	4.98	4.98	4.90	4.91	4.77	-1.01%	78,000
Apr 10, 2026	5.01	5.01	4.95	4.96	4.82	-1.98%	244,000
Apr 9, 2026	5.04	5.14	4.99	5.06	4.92	-0.78%	362,000
Apr 8, 2026	5.10	5.25	5.05	5.10	4.95	2.82%	420,000
Apr 2, 2026	4.95	5.01	4.91	4.96	4.82	0.20%	250,000