HKG:0763 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	26.78	27.04	25.84	26.08	26.08	-2.61%	18,434,064
May 29, 2026	27.82	27.82	26.00	26.78	26.78	-3.74%	38,658,960
May 28, 2026	24.92	28.24	24.52	27.82	27.82	13.09%	67,022,850
May 27, 2026	24.90	25.56	24.42	24.60	24.60	-1.28%	14,623,958
May 26, 2026	24.84	25.08	24.00	24.92	24.92	1.80%	17,582,280
May 22, 2026	24.00	24.56	23.90	24.48	24.48	2.94%	15,953,090
May 21, 2026	24.84	25.30	23.52	23.78	23.78	-3.33%	16,072,440
May 20, 2026	24.50	24.90	24.28	24.60	24.60	-0.49%	9,867,420
May 19, 2026	25.00	25.20	24.20	24.72	24.72	-1.59%	15,314,370
May 18, 2026	25.30	25.80	24.84	25.12	25.12	-0.40%	16,181,917
May 15, 2026	26.22	26.50	24.88	25.22	25.22	-3.52%	20,799,544
May 14, 2026	27.38	27.70	26.02	26.14	26.14	-2.75%	23,225,040
May 13, 2026	26.10	27.16	25.72	26.88	26.88	1.90%	15,582,120
May 12, 2026	27.38	27.38	26.12	26.38	26.38	-3.65%	23,216,200
May 11, 2026	27.82	28.14	27.00	27.38	27.38	-0.07%	19,473,110
May 8, 2026	27.16	27.48	26.92	27.40	27.40	-0.44%	13,997,780
May 7, 2026	28.12	28.12	27.00	27.52	27.52	0.44%	25,855,610
May 6, 2026	26.02	28.56	25.94	27.40	27.40	5.06%	53,243,710
May 5, 2026	25.90	26.66	25.64	26.08	26.08	-0.23%	6,287,350
May 4, 2026	25.50	26.94	25.42	26.14	26.14	4.81%	14,213,590
Apr 30, 2026	24.70	25.20	24.22	24.94	24.94	0.81%	18,542,680
Apr 29, 2026	24.42	24.94	24.02	24.74	24.74	1.14%	18,372,560
Apr 28, 2026	25.38	25.52	24.22	24.46	24.46	-4.15%	23,448,930
Apr 27, 2026	23.82	26.16	23.16	25.52	25.52	5.28%	53,854,310
Apr 24, 2026	24.40	24.48	23.36	24.24	24.24	-0.66%	19,236,130
Apr 23, 2026	25.52	25.52	24.12	24.40	24.40	-3.40%	20,860,800
Apr 22, 2026	23.70	25.60	23.46	25.26	25.26	6.49%	39,374,920
Apr 21, 2026	24.06	24.16	23.42	23.72	23.72	-1.33%	8,152,060
Apr 20, 2026	23.32	24.14	23.20	24.04	24.04	3.18%	14,959,750
Apr 17, 2026	23.44	23.80	23.10	23.30	23.30	-0.43%	11,602,500
Apr 16, 2026	23.96	23.96	23.16	23.40	23.40	-2.34%	30,653,590
Apr 15, 2026	24.44	24.54	23.82	23.96	23.96	-0.91%	6,523,048
Apr 14, 2026	24.28	24.50	23.84	24.18	24.18	1.17%	6,770,600
Apr 13, 2026	24.02	24.32	23.56	23.90	23.90	-1.24%	9,685,839
Apr 10, 2026	24.18	24.48	24.02	24.20	24.20	0.75%	10,884,760
Apr 9, 2026	23.40	24.48	22.92	24.02	24.02	2.65%	23,715,200
Apr 8, 2026	22.56	23.44	22.52	23.40	23.40	6.07%	16,256,480
Apr 2, 2026	22.60	22.60	21.74	22.06	22.06	-1.78%	9,039,200
Apr 1, 2026	22.32	22.64	22.22	22.46	22.46	3.03%	11,827,430
Mar 31, 2026	22.04	22.42	21.68	21.80	21.80	-1.00%	10,126,230
Mar 30, 2026	21.78	22.10	21.52	22.02	22.02	-1.43%	9,674,090
Mar 27, 2026	22.22	22.54	22.02	22.34	22.34	-0.18%	10,608,170
Mar 26, 2026	23.10	23.42	22.26	22.38	22.38	-3.28%	8,102,800
Mar 25, 2026	22.80	23.48	22.80	23.14	23.14	1.49%	8,652,205
Mar 24, 2026	22.60	22.94	22.18	22.80	22.80	1.33%	8,752,360
Mar 23, 2026	23.00	23.00	22.00	22.50	22.50	-3.85%	21,075,410
Mar 20, 2026	23.90	24.26	23.10	23.40	23.40	-2.09%	18,481,660
Mar 19, 2026	24.54	24.70	23.68	23.90	23.90	-4.09%	12,294,520
Mar 18, 2026	24.70	24.96	24.42	24.92	24.92	1.14%	6,650,258
Mar 17, 2026	25.40	25.60	24.58	24.64	24.64	-2.45%	10,286,630