HKG:0763 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	24.94	27.36	24.68	25.70	25.70	4.05%	64,340,003
Jul 9, 2026	23.86	25.68	23.42	24.70	24.70	6.47%	54,535,067
Jul 8, 2026	22.94	23.78	22.80	23.20	23.20	2.38%	25,692,891
Jul 7, 2026	23.18	23.26	22.32	22.66	22.66	-1.65%	10,770,618
Jul 6, 2026	23.16	23.50	22.18	23.04	23.04	0.88%	15,307,770
Jul 3, 2026	22.34	23.70	22.30	22.84	22.84	2.61%	16,959,755
Jul 2, 2026	22.82	22.94	22.08	22.26	22.26	-2.54%	16,046,339
Jun 30, 2026	23.18	23.86	22.72	22.84	22.84	-0.52%	17,601,744
Jun 29, 2026	22.70	23.54	22.46	22.96	22.96	0.70%	11,817,817
Jun 26, 2026	24.60	24.60	22.60	22.80	22.80	-8.58%	30,898,444
Jun 25, 2026	24.30	25.10	23.42	24.94	24.94	4.09%	24,357,057
Jun 24, 2026	24.32	24.70	23.38	23.96	23.96	-0.99%	17,015,753
Jun 23, 2026	25.88	25.88	23.92	24.20	24.20	-5.84%	23,915,870
Jun 22, 2026	24.88	25.98	24.62	25.70	25.70	4.45%	24,987,120
Jun 18, 2026	26.06	26.06	25.00	25.08	24.60	-3.61%	29,660,270
Jun 17, 2026	26.52	26.70	25.82	26.02	25.53	-2.69%	13,700,900
Jun 16, 2026	27.00	27.36	26.40	26.74	26.23	-0.30%	18,996,200
Jun 15, 2026	26.08	27.38	25.70	26.82	26.31	3.15%	21,393,530
Jun 12, 2026	26.88	26.98	25.20	26.00	25.51	-0.76%	30,039,410
Jun 11, 2026	26.66	27.68	25.80	26.20	25.70	-2.31%	21,254,040
Jun 10, 2026	27.64	28.80	26.46	26.82	26.31	-4.15%	23,475,070
Jun 9, 2026	27.84	28.96	27.56	27.98	27.45	1.60%	34,015,952
Jun 8, 2026	28.78	29.84	27.14	27.54	27.02	-7.15%	39,363,933
Jun 5, 2026	27.90	32.10	27.80	29.66	29.10	4.51%	97,551,330
Jun 4, 2026	27.08	29.12	26.86	28.38	27.84	5.27%	45,785,450
Jun 3, 2026	28.10	28.90	26.60	26.96	26.45	-2.60%	42,634,250
Jun 2, 2026	26.18	28.18	26.14	27.68	27.15	6.13%	38,254,510
Jun 1, 2026	26.78	27.04	25.84	26.08	25.59	-2.61%	18,434,060
May 29, 2026	27.82	27.82	26.00	26.78	26.27	-3.74%	38,658,960
May 28, 2026	24.92	28.24	24.52	27.82	27.29	13.09%	67,022,850
May 27, 2026	24.90	25.56	24.42	24.60	24.13	-1.28%	14,623,950
May 26, 2026	24.84	25.08	24.00	24.92	24.45	1.80%	17,582,280
May 22, 2026	24.00	24.56	23.90	24.48	24.02	2.94%	15,953,090
May 21, 2026	24.84	25.30	23.52	23.78	23.33	-3.33%	16,072,440
May 20, 2026	24.50	24.90	24.28	24.60	24.13	-0.49%	9,867,420
May 19, 2026	25.00	25.20	24.20	24.72	24.25	-1.59%	15,314,370
May 18, 2026	25.30	25.80	24.84	25.12	24.64	-0.40%	16,181,910
May 15, 2026	26.22	26.50	24.88	25.22	24.74	-3.52%	20,799,540
May 14, 2026	27.38	27.70	26.02	26.14	25.64	-2.75%	23,225,040
May 13, 2026	26.10	27.16	25.72	26.88	26.37	1.90%	15,582,120
May 12, 2026	27.38	27.38	26.12	26.38	25.88	-3.65%	23,216,200
May 11, 2026	27.82	28.14	27.00	27.38	26.86	-0.07%	19,473,110
May 8, 2026	27.16	27.48	26.92	27.40	26.88	-0.44%	13,997,780
May 7, 2026	28.12	28.12	27.00	27.52	27.00	0.44%	25,855,610
May 6, 2026	26.02	28.56	25.94	27.40	26.88	5.06%	53,243,710
May 5, 2026	25.90	26.66	25.64	26.08	25.59	-0.23%	6,287,350
May 4, 2026	25.50	26.94	25.42	26.14	25.64	4.81%	14,213,590
Apr 30, 2026	24.70	25.20	24.22	24.94	24.47	0.81%	18,542,680
Apr 29, 2026	24.42	24.94	24.02	24.74	24.27	1.14%	18,372,560
Apr 28, 2026	25.38	25.52	24.22	24.46	24.00	-4.15%	23,448,930