HKG:0763 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	19.98	20.48	19.98	20.24	20.24	1.50%	14,403,899
Oct 27, 2026	19.70	20.56	19.64	19.94	19.94	4.40%	14,401,099
Oct 26, 2026	19.20	19.34	18.80	19.10	19.10	-1.09%	6,013,328
Oct 23, 2026	18.65	19.38	18.39	19.31	19.31	2.44%	7,162,878
Oct 22, 2026	19.45	19.53	18.69	18.85	18.85	-3.92%	12,480,681
Oct 21, 2026	19.83	19.98	19.50	19.62	19.62	-0.05%	5,261,961
Oct 20, 2026	19.50	19.80	19.19	19.63	19.63	0.82%	5,074,722
Oct 16, 2026	19.50	19.82	19.34	19.47	19.47	0.93%	6,636,872
Oct 15, 2026	19.93	19.93	19.13	19.29	19.29	-3.84%	13,090,250
Oct 14, 2026	20.26	20.54	19.96	20.06	20.06	-0.30%	9,633,616
Oct 13, 2026	20.24	20.34	19.85	20.12	20.12	-1.18%	7,734,296
Oct 12, 2026	20.76	20.96	20.30	20.36	20.36	-1.93%	4,989,124
Oct 9, 2026	20.66	20.76	20.14	20.76	20.76	0.29%	9,322,860
Oct 8, 2026	21.72	21.76	20.50	20.70	20.70	-4.70%	11,632,468
Oct 7, 2026	21.90	21.90	21.60	21.72	21.72	-0.37%	827,670
Oct 6, 2026	21.70	21.92	21.70	21.80	21.80	0.83%	785,564
Oct 5, 2026	21.66	21.66	21.46	21.62	21.62	-0.18%	807,907
Oct 2, 2026	21.80	21.90	21.50	21.66	21.66	-0.91%	2,507,992
Sep 30, 2026	21.84	21.90	21.50	21.86	21.86	0.64%	5,298,982
Sep 29, 2026	22.08	22.08	21.54	21.72	21.72	-1.63%	7,535,557
Sep 28, 2026	22.44	22.60	21.82	22.08	22.08	-1.60%	10,140,350
Sep 25, 2026	22.70	22.70	21.92	22.44	22.44	-1.15%	1,712,262
Sep 24, 2026	22.60	22.76	22.10	22.70	22.70	0.44%	6,826,037
Sep 23, 2026	23.38	23.38	22.58	22.60	22.60	-2.75%	7,488,393
Sep 22, 2026	23.58	23.88	23.12	23.24	23.24	-1.27%	5,807,681
Sep 21, 2026	23.02	23.72	22.92	23.54	23.54	3.06%	11,003,867
Sep 18, 2026	22.56	23.00	22.56	22.84	22.84	1.78%	7,388,068
Sep 17, 2026	22.70	22.70	22.12	22.44	22.44	-0.80%	4,301,728
Sep 16, 2026	22.58	22.86	22.46	22.62	22.62	0.71%	6,214,369
Sep 15, 2026	22.60	22.78	22.34	22.46	22.46	-0.62%	5,591,244
Sep 14, 2026	22.76	22.82	22.42	22.60	22.60	-1.65%	6,424,371
Sep 11, 2026	22.96	22.98	22.44	22.98	22.98	-	7,936,628
Sep 10, 2026	23.40	23.40	22.80	22.98	22.98	-2.13%	6,916,372
Sep 9, 2026	23.64	23.88	23.28	23.48	23.48	-0.59%	4,910,866
Sep 8, 2026	23.94	23.96	23.52	23.62	23.62	-0.76%	4,209,626
Sep 7, 2026	23.50	23.88	23.32	23.80	23.80	1.71%	6,681,441
Sep 4, 2026	23.58	23.86	23.34	23.40	23.40	-0.09%	5,854,059
Sep 3, 2026	23.60	23.80	23.34	23.42	23.42	-0.34%	5,513,653
Sep 2, 2026	24.22	24.56	23.14	23.50	23.50	-2.08%	10,328,610
Sep 1, 2026	23.78	24.24	23.70	24.00	24.00	1.01%	9,743,888
Aug 31, 2026	23.42	23.80	23.20	23.76	23.76	0.76%	7,612,716
Aug 28, 2026	23.80	23.86	23.50	23.58	23.58	-1.01%	5,804,394
Aug 27, 2026	23.66	23.96	23.60	23.82	23.82	0.68%	6,932,400
Aug 26, 2026	23.60	23.90	23.56	23.66	23.66	0.25%	6,175,656
Aug 25, 2026	23.30	23.66	23.06	23.60	23.60	1.29%	7,445,996
Aug 24, 2026	23.66	23.76	23.04	23.30	23.30	-2.35%	11,473,480
Aug 21, 2026	23.80	23.98	23.66	23.86	23.86	0.25%	5,913,147
Aug 20, 2026	24.08	24.20	23.78	23.80	23.80	-0.50%	7,313,725
Aug 19, 2026	24.36	24.68	23.68	23.92	23.92	-3.24%	13,109,680
Aug 18, 2026	25.72	25.84	24.40	24.72	24.72	-3.96%	17,386,012