HKG:0062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	10.46	10.53	10.42	10.47	-	0.48%	96,800
Apr 28, 2026	10.45	10.52	9.96	10.42	10.42	-0.10%	1,894,502
Apr 27, 2026	10.58	10.58	10.16	10.43	10.43	-1.42%	938,120
Apr 24, 2026	10.60	10.60	10.55	10.58	10.58	-0.47%	250,112
Apr 23, 2026	10.68	10.68	10.55	10.63	10.63	-0.56%	120,800
Apr 22, 2026	10.67	10.70	10.56	10.69	10.69	0.66%	270,000
Apr 21, 2026	10.67	10.67	10.58	10.62	10.62	-0.38%	138,996
Apr 20, 2026	10.68	10.70	10.60	10.66	10.66	0.57%	109,200
Apr 17, 2026	10.60	10.70	10.44	10.60	10.60	-3.20%	544,800
Apr 16, 2026	10.93	10.96	10.82	10.95	10.95	0.27%	72,825
Apr 15, 2026	11.00	11.00	10.92	10.92	10.92	0.46%	153,784
Apr 14, 2026	10.93	10.93	10.79	10.87	10.87	1.21%	135,600
Apr 13, 2026	10.75	10.84	10.64	10.74	10.74	-0.83%	145,200
Apr 10, 2026	11.00	11.00	10.76	10.83	10.83	-0.82%	152,138
Apr 9, 2026	11.09	11.09	10.79	10.92	10.92	-	72,000
Apr 8, 2026	10.71	10.98	10.71	10.92	10.92	2.25%	177,000
Apr 2, 2026	10.63	10.70	10.50	10.68	10.68	-0.28%	157,600
Apr 1, 2026	10.60	10.81	10.59	10.71	10.71	0.75%	93,822
Mar 31, 2026	10.67	10.71	10.46	10.63	10.63	-0.28%	120,400
Mar 30, 2026	10.65	10.77	10.60	10.66	10.66	0.19%	121,600
Mar 27, 2026	10.68	10.76	10.55	10.64	10.64	1.04%	147,200
Mar 26, 2026	10.70	10.70	10.51	10.53	10.53	0.29%	110,400
Mar 25, 2026	10.54	10.57	10.46	10.50	10.50	-	397,200
Mar 24, 2026	10.50	10.67	10.35	10.50	10.50	0.96%	687,625
Mar 23, 2026	10.78	10.78	10.38	10.40	10.40	-3.53%	682,847
Mar 20, 2026	10.90	11.48	10.50	10.78	10.78	-2.18%	2,024,128
Mar 19, 2026	11.15	11.15	10.88	11.02	11.02	-1.61%	121,031
Mar 18, 2026	11.17	11.20	11.15	11.20	11.20	0.90%	120,800
Mar 17, 2026	10.98	11.17	10.94	11.10	11.10	2.02%	144,837
Mar 16, 2026	10.84	11.03	10.76	10.88	10.88	0.28%	174,800
Mar 13, 2026	11.02	11.02	10.71	10.85	10.85	-1.54%	188,400
Mar 12, 2026	11.11	11.13	10.96	11.02	11.02	-1.08%	232,800
Mar 11, 2026	11.15	11.15	10.92	11.14	11.14	1.27%	238,000
Mar 10, 2026	10.84	11.06	10.84	11.00	11.00	1.48%	118,165
Mar 9, 2026	11.42	11.42	10.68	10.84	10.84	-5.24%	654,941
Mar 6, 2026	11.18	11.49	11.18	11.44	11.44	0.35%	185,217
Mar 5, 2026	11.24	11.45	11.24	11.40	11.40	2.70%	58,000
Mar 4, 2026	11.53	11.53	10.97	11.10	11.10	-3.73%	473,200
Mar 3, 2026	11.62	11.70	11.42	11.53	11.53	-1.20%	182,000
Mar 2, 2026	11.60	11.77	11.57	11.67	11.67	-2.67%	185,738
Feb 27, 2026	11.98	11.99	11.90	11.99	11.99	0.08%	75,200
Feb 26, 2026	12.15	12.15	11.86	11.98	11.98	-0.75%	269,997
Feb 25, 2026	11.98	12.20	11.90	12.07	12.07	0.75%	391,311
Feb 24, 2026	11.60	12.00	11.48	11.98	11.98	3.28%	762,868
Feb 23, 2026	11.20	11.63	11.20	11.60	11.60	4.04%	661,770
Feb 20, 2026	11.10	11.20	11.08	11.15	11.15	0.63%	490,620
Feb 16, 2026	10.89	11.18	10.88	11.08	11.08	2.12%	368,800
Feb 13, 2026	10.58	10.85	10.56	10.85	10.85	1.69%	209,399
Feb 12, 2026	10.63	10.78	10.63	10.67	10.67	0.19%	200,000
Feb 11, 2026	10.60	10.65	10.58	10.65	10.65	0.66%	249,171
Feb 10, 2026	10.56	10.60	10.51	10.58	10.58	0.28%	138,761
Feb 9, 2026	10.42	10.56	10.42	10.55	10.55	1.34%	252,000
Feb 6, 2026	10.45	10.49	10.38	10.41	10.41	-0.38%	77,708
Feb 5, 2026	10.40	10.50	10.39	10.45	10.45	-0.29%	231,200
Feb 4, 2026	10.32	10.50	10.32	10.48	10.48	1.55%	167,292
Feb 3, 2026	10.30	10.35	10.30	10.32	10.32	0.39%	99,600
Feb 2, 2026	10.35	10.40	10.23	10.28	10.28	-0.96%	242,800
Jan 30, 2026	10.34	10.44	10.33	10.38	10.38	0.29%	241,891
Jan 29, 2026	10.36	10.43	10.31	10.35	10.35	-0.48%	221,109
Jan 28, 2026	10.35	10.45	10.35	10.40	10.40	0.48%	325,139
Jan 27, 2026	10.38	10.39	10.34	10.35	10.35	0.10%	262,000
Jan 26, 2026	10.35	10.42	10.34	10.34	10.34	-0.39%	290,427
Jan 23, 2026	10.36	10.44	10.35	10.38	10.38	0.29%	160,650
Jan 22, 2026	10.35	10.39	10.35	10.35	10.35	-	107,801
Jan 21, 2026	10.39	10.40	10.33	10.35	10.35	-0.38%	60,800
Jan 20, 2026	10.36	10.39	10.34	10.39	10.39	-	86,753
Jan 19, 2026	10.38	10.48	10.31	10.39	10.39	-0.10%	84,800
Jan 16, 2026	10.38	10.41	10.38	10.40	10.40	0.19%	78,627
Jan 15, 2026	10.40	10.42	10.36	10.38	10.38	0.10%	41,200
Jan 14, 2026	10.40	10.44	10.34	10.37	10.37	-0.10%	176,400
Jan 13, 2026	10.41	10.49	10.38	10.38	10.38	-0.48%	151,010
Jan 12, 2026	10.41	10.45	10.38	10.43	10.43	0.29%	91,200
Jan 9, 2026	10.37	10.49	10.37	10.40	10.40	0.29%	112,507
Jan 8, 2026	10.45	10.47	10.37	10.37	10.37	-0.77%	206,419
Jan 7, 2026	10.53	10.53	10.45	10.45	10.45	-0.29%	110,648
Jan 6, 2026	10.59	10.63	10.45	10.48	10.48	-1.32%	264,828
Jan 5, 2026	10.62	10.65	10.59	10.62	10.62	-0.09%	76,656
Jan 2, 2026	10.58	10.68	10.57	10.63	10.63	0.28%	27,200
Dec 31, 2025	10.60	10.70	10.60	10.60	10.60	-	72,166
Dec 30, 2025	10.64	10.69	10.60	10.60	10.60	-0.38%	43,578
Dec 29, 2025	10.76	10.76	10.61	10.64	10.64	-0.47%	115,600
Dec 24, 2025	10.65	10.70	10.64	10.69	10.69	-0.09%	97,318
Dec 23, 2025	10.70	10.75	10.65	10.70	10.70	-	72,166
Dec 22, 2025	10.66	10.70	10.66	10.70	10.70	0.19%	45,721
Dec 19, 2025	10.72	10.72	10.64	10.68	10.68	-0.37%	271,736
Dec 18, 2025	10.80	10.80	10.70	10.72	10.72	-0.46%	103,232
Dec 17, 2025	10.70	10.80	10.70	10.77	10.77	0.19%	163,200
Dec 16, 2025	10.84	10.84	10.73	10.75	10.75	-1.01%	52,805
Dec 15, 2025	10.85	10.89	10.79	10.86	10.86	-	297,556
Dec 12, 2025	10.84	10.94	10.75	10.86	10.86	0.09%	108,232
Dec 11, 2025	10.84	10.90	10.66	10.85	10.85	-	373,832
Dec 10, 2025	10.78	10.86	10.74	10.85	10.85	0.18%	272,800
Dec 9, 2025	10.94	10.94	10.77	10.83	10.83	-0.73%	210,813
Dec 8, 2025	10.88	10.96	10.83	10.91	10.91	0.28%	89,979
Dec 5, 2025	11.00	11.00	10.82	10.88	10.88	-1.45%	478,748
Dec 4, 2025	11.00	11.05	10.98	11.04	11.04	-0.09%	49,200
Dec 3, 2025	11.05	11.10	10.98	11.05	11.05	0.45%	115,200
Dec 2, 2025	10.95	11.02	10.95	11.00	11.00	0.18%	201,182
Dec 1, 2025	11.05	11.06	10.98	10.98	10.98	-0.36%	114,400
Nov 28, 2025	11.03	11.03	10.94	11.02	11.02	-0.09%	39,200