HKG:0363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	15.49	15.49	15.29	15.33	15.33	-1.03%	522,529
Dec 4, 2025	15.61	15.69	15.45	15.49	15.49	-1.78%	663,100
Dec 3, 2025	16.06	16.09	15.66	15.77	15.77	-1.81%	1,606,100
Dec 2, 2025	15.53	16.07	15.53	16.06	16.06	2.23%	1,922,200
Dec 1, 2025	15.26	15.73	15.26	15.71	15.71	2.81%	1,719,000
Nov 28, 2025	15.70	15.70	15.10	15.28	15.28	-2.55%	826,000
Nov 27, 2025	15.55	15.70	15.36	15.68	15.68	2.42%	1,231,000
Nov 26, 2025	15.62	15.62	15.29	15.31	15.31	-0.58%	445,000
Nov 25, 2025	15.50	15.59	15.31	15.40	15.40	-0.45%	825,075
Nov 24, 2025	15.48	15.57	15.31	15.47	15.47	0.19%	1,243,100
Nov 21, 2025	15.70	15.70	15.24	15.44	15.44	-1.78%	1,771,828
Nov 20, 2025	15.79	15.85	15.62	15.72	15.72	-0.44%	959,572
Nov 19, 2025	15.65	15.86	15.56	15.79	15.79	1.54%	2,532,440
Nov 18, 2025	15.09	15.62	15.09	15.55	15.55	3.53%	5,609,455
Nov 17, 2025	14.76	15.10	14.76	15.02	15.02	1.08%	1,227,766
Nov 14, 2025	14.90	15.08	14.86	14.86	14.86	-1.13%	933,000
Nov 13, 2025	14.67	15.12	14.63	15.03	15.03	2.11%	2,186,415
Nov 12, 2025	14.42	14.73	14.41	14.72	14.72	2.15%	1,383,305
Nov 11, 2025	14.32	14.41	14.25	14.41	14.41	0.98%	1,105,655
Nov 10, 2025	14.18	14.28	14.04	14.27	14.27	1.71%	878,526
Nov 7, 2025	13.90	14.03	13.90	14.03	14.03	0.14%	573,356
Nov 6, 2025	13.81	14.07	13.77	14.01	14.01	2.26%	1,131,010
Nov 5, 2025	13.64	13.74	13.49	13.70	13.70	-0.22%	370,280
Nov 4, 2025	13.77	13.88	13.66	13.73	13.73	-0.36%	319,261
Nov 3, 2025	13.84	13.84	13.56	13.78	13.78	1.03%	503,309
Oct 31, 2025	13.92	13.92	13.63	13.64	13.64	-2.01%	718,000
Oct 30, 2025	13.88	13.95	13.80	13.92	13.92	0.65%	785,699
Oct 28, 2025	13.88	13.93	13.76	13.83	13.83	-0.72%	329,951
Oct 27, 2025	13.80	13.99	13.78	13.93	13.93	0.80%	546,870
Oct 24, 2025	13.86	13.88	13.69	13.82	13.82	-0.29%	610,010
Oct 23, 2025	13.71	14.00	13.65	13.86	13.86	1.76%	2,134,066
Oct 22, 2025	13.71	13.77	13.61	13.62	13.62	-0.66%	830,741
Oct 21, 2025	13.68	13.82	13.67	13.71	13.71	0.07%	479,010
Oct 20, 2025	13.51	13.73	13.51	13.70	13.70	2.01%	626,001
Oct 17, 2025	13.61	13.68	13.41	13.43	13.43	-1.83%	599,160
Oct 16, 2025	13.53	13.73	13.49	13.68	13.68	1.11%	1,152,160
Oct 15, 2025	13.58	13.60	13.41	13.53	13.53	0.97%	662,577
Oct 14, 2025	13.50	13.57	13.34	13.40	13.40	-1.03%	727,705
Oct 13, 2025	13.47	13.54	13.18	13.54	13.54	-	828,895
Oct 10, 2025	13.51	13.64	13.48	13.54	13.54	-0.44%	375,809
Oct 9, 2025	13.48	13.70	13.48	13.60	13.60	1.27%	415,136
Oct 8, 2025	13.45	13.52	13.28	13.43	13.43	-0.59%	684,000
Oct 6, 2025	13.59	13.59	13.46	13.51	13.51	-0.95%	312,005
Oct 3, 2025	13.69	13.69	13.54	13.64	13.64	-0.44%	307,000
Oct 2, 2025	13.72	13.73	13.56	13.70	13.70	0.15%	557,280
Sep 30, 2025	13.68	13.81	13.60	13.68	13.68	-0.15%	529,200
Sep 29, 2025	13.56	13.78	13.43	13.70	13.70	1.03%	537,005
Sep 26, 2025	13.51	13.68	13.43	13.56	13.56	0.15%	550,200
Sep 25, 2025	13.78	13.89	13.52	13.54	13.54	-1.96%	1,027,100
Sep 24, 2025	14.20	14.20	13.75	13.81	13.81	-3.49%	616,000