HKG:0563 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	383,600
Mar 9, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	743,200
Mar 6, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	304,500
Mar 5, 2026	0.29	0.29	0.29	0.29	0.29	-	639,200
Mar 4, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	3,811,700
Mar 3, 2026	0.30	0.31	0.30	0.30	0.30	-	332,500
Mar 2, 2026	0.30	0.30	0.30	0.30	0.30	-	1,694,000
Feb 27, 2026	0.30	0.31	0.30	0.30	0.30	-	115,600
Feb 26, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	394,800
Feb 25, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	2,028,800
Feb 24, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	830,000
Feb 23, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	742,000
Feb 20, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	564,000
Feb 16, 2026	0.31	0.31	0.31	0.31	0.31	-	120,000
Feb 13, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	759,200
Feb 12, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	160,800
Feb 11, 2026	0.30	0.32	0.30	0.31	0.31	1.67%	1,756,500
Feb 10, 2026	0.31	0.31	0.29	0.30	0.30	-1.64%	9,043,021
Feb 9, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	1,524,400
Feb 6, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	3,313,200
Feb 5, 2026	0.31	0.32	0.31	0.32	0.32	-	11,700
Feb 4, 2026	0.31	0.32	0.31	0.32	0.32	-	1,024,800
Feb 3, 2026	0.31	0.32	0.31	0.32	0.32	-	570,800
Feb 2, 2026	0.31	0.32	0.31	0.32	0.32	-	2,518,400
Jan 30, 2026	0.33	0.33	0.31	0.32	0.32	-1.56%	579,500
Jan 29, 2026	0.31	0.33	0.31	0.32	0.32	1.59%	9,544,040
Jan 28, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	1,526,900
Jan 27, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	1,078,000
Jan 26, 2026	0.31	0.34	0.31	0.32	0.32	1.61%	21,492,400
Jan 23, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	1,674,600
Jan 22, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	416,500
Jan 21, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	455,700
Jan 20, 2026	0.31	0.32	0.31	0.32	0.32	-	909,250
Jan 19, 2026	0.31	0.32	0.31	0.32	0.32	-	1,614,000
Jan 16, 2026	0.32	0.32	0.31	0.32	0.32	-	1,370,400
Jan 15, 2026	0.31	0.32	0.31	0.32	0.32	-	609,000
Jan 14, 2026	0.32	0.32	0.31	0.32	0.32	-	1,904,200
Jan 13, 2026	0.32	0.32	0.31	0.32	0.32	-	686,800
Jan 12, 2026	0.31	0.32	0.31	0.32	0.32	-	2,352,500
Jan 9, 2026	0.31	0.32	0.31	0.32	0.32	-	405,200
Jan 8, 2026	0.32	0.32	0.32	0.32	0.32	-	203,200
Jan 7, 2026	0.32	0.32	0.31	0.32	0.32	-	384,400
Jan 6, 2026	0.31	0.32	0.31	0.32	0.32	-	640,400
Jan 5, 2026	0.31	0.33	0.31	0.32	0.32	-	3,123,800
Jan 2, 2026	0.31	0.32	0.31	0.32	0.32	-1.56%	1,066,000
Dec 31, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 30, 2025	0.31	0.32	0.31	0.32	0.32	-	1,752,100
Dec 29, 2025	0.32	0.32	0.32	0.32	0.32	-	544,800
Dec 24, 2025	0.32	0.33	0.32	0.32	0.32	-	944,359
Dec 23, 2025	0.32	0.32	0.31	0.32	0.32	-	526,000
Dec 22, 2025	0.32	0.32	0.32	0.32	0.32	-	401,000
Dec 19, 2025	0.31	0.32	0.31	0.32	0.32	1.59%	885,200
Dec 18, 2025	0.32	0.32	0.31	0.32	0.32	-	75,613
Dec 17, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	386,000
Dec 16, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	2,405,500
Dec 15, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	1,053,000
Dec 12, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	1,435,600
Dec 11, 2025	0.33	0.33	0.33	0.33	0.33	-	1,588,738
Dec 10, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	1,736,000
Dec 9, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	346,400
Dec 8, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	549,600
Dec 5, 2025	0.33	0.33	0.33	0.33	0.33	-	798,000
Dec 4, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	2,467,000
Dec 3, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	1,360,400
Dec 2, 2025	0.33	0.33	0.33	0.33	0.33	-	2,419,800
Dec 1, 2025	0.33	0.33	0.33	0.33	0.33	-	3,871,800
Nov 28, 2025	0.33	0.33	0.33	0.33	0.33	-	2,240,600
Nov 27, 2025	0.33	0.34	0.33	0.33	0.33	-	5,969,200
Nov 26, 2025	0.33	0.33	0.33	0.33	0.33	-	416,800
Nov 25, 2025	0.33	0.33	0.33	0.33	0.33	-	70,800
Nov 24, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	2,116,200
Nov 21, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	1,267,600
Nov 20, 2025	0.33	0.34	0.33	0.33	0.33	-	4,434,000
Nov 19, 2025	0.33	0.34	0.33	0.33	0.33	-	172,500
Nov 18, 2025	0.33	0.34	0.32	0.33	0.33	-	6,504,200
Nov 17, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	1,184,500
Nov 14, 2025	0.34	0.34	0.33	0.34	0.34	-	690,000
Nov 13, 2025	0.33	0.34	0.33	0.34	0.34	-	1,414,000
Nov 12, 2025	0.34	0.34	0.33	0.34	0.34	-	2,681,600
Nov 11, 2025	0.33	0.34	0.33	0.34	0.34	-	1,550,301
Nov 10, 2025	0.33	0.34	0.33	0.34	0.34	-	2,709,000
Nov 7, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	57,400
Nov 6, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	1,650,400
Nov 5, 2025	0.33	0.33	0.33	0.33	0.33	-	672,400
Nov 4, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	180,000
Nov 3, 2025	0.33	0.34	0.33	0.34	0.34	-	2,372,200
Oct 31, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	1,137,200
Oct 30, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	1,779,600
Oct 28, 2025	0.34	0.34	0.34	0.34	0.34	-	1,169,800
Oct 27, 2025	0.34	0.35	0.34	0.34	0.34	-	4,087,100
Oct 24, 2025	0.35	0.36	0.34	0.34	0.34	3.03%	7,488,000
Oct 23, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	747,200
Oct 22, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	1,700,000
Oct 21, 2025	0.34	0.34	0.33	0.33	0.33	-	5,371,971
Oct 20, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	2,057,900
Oct 17, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	159,400
Oct 16, 2025	0.33	0.33	0.33	0.33	0.33	-	5,196,600
Oct 15, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	2,755,000
Oct 14, 2025	0.33	0.33	0.33	0.33	0.33	-	903,300
Oct 13, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	1,492,000