HKG:0563 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.28	0.28	0.27	0.27	-	-1.82%	363,850
Apr 28, 2026	0.27	0.28	0.27	0.28	0.28	-	225,200
Apr 27, 2026	0.27	0.28	0.27	0.28	0.28	-	637,200
Apr 24, 2026	0.28	0.28	0.27	0.28	0.28	1.85%	860,200
Apr 23, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	141,600
Apr 22, 2026	0.27	0.28	0.27	0.28	0.28	-	46,300
Apr 21, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	1,432,500
Apr 20, 2026	0.28	0.28	0.27	0.28	0.28	-	184,800
Apr 17, 2026	0.28	0.28	0.28	0.28	0.28	-	187,600
Apr 16, 2026	0.28	0.28	0.28	0.28	0.28	-	702,000
Apr 15, 2026	0.28	0.28	0.28	0.28	0.28	-	290,000
Apr 14, 2026	0.29	0.29	0.27	0.28	0.28	-1.75%	1,908,000
Apr 13, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	3,745,200
Apr 10, 2026	0.29	0.29	0.28	0.29	0.29	-	1,074,000
Apr 9, 2026	0.29	0.29	0.28	0.29	0.29	-	1,209,200
Apr 8, 2026	0.29	0.29	0.29	0.29	0.29	-	1,171,500
Apr 2, 2026	0.29	0.30	0.28	0.29	0.29	3.57%	4,416,000
Apr 1, 2026	0.29	0.30	0.28	0.28	0.28	-1.75%	3,592,400
Mar 31, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	391,200
Mar 30, 2026	0.28	0.28	0.27	0.28	0.28	-	2,186,000
Mar 27, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	168,000
Mar 26, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	18,000
Mar 25, 2026	0.28	0.29	0.28	0.29	0.29	1.75%	996,800
Mar 24, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	282,000
Mar 23, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	1,278,000
Mar 20, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	531,200
Mar 19, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	340,100
Mar 18, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	1,686,600
Mar 17, 2026	0.30	0.31	0.30	0.30	0.30	1.72%	725,000
Mar 16, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	34,800
Mar 13, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	1,468,500
Mar 12, 2026	0.29	0.29	0.29	0.29	0.29	-	1,346,000
Mar 11, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	1,592,400
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