HKG:0031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.65	0.67	0.65	0.67	0.67	3.08%	9,244,000
Jan 22, 2026	0.63	0.66	0.62	0.65	0.65	3.17%	14,606,970
Jan 21, 2026	0.60	0.64	0.60	0.63	0.63	3.28%	9,315,600
Jan 20, 2026	0.64	0.64	0.61	0.61	0.61	-4.69%	20,717,000
Jan 19, 2026	0.65	0.66	0.63	0.64	0.64	-3.03%	10,223,200
Jan 16, 2026	0.65	0.67	0.64	0.66	0.66	1.54%	9,071,160
Jan 15, 2026	0.67	0.67	0.64	0.65	0.65	-2.99%	14,420,000
Jan 14, 2026	0.69	0.71	0.66	0.67	0.67	-2.90%	56,276,000
Jan 13, 2026	0.73	0.75	0.68	0.69	0.69	-5.48%	38,440,100
Jan 12, 2026	0.73	0.76	0.72	0.73	0.73	-	47,763,000
Jan 9, 2026	0.74	0.77	0.71	0.73	0.73	1.39%	53,270,000
Jan 8, 2026	0.70	0.74	0.69	0.72	0.72	2.86%	30,245,720
Jan 7, 2026	0.71	0.74	0.68	0.70	0.70	-1.41%	25,888,210
Jan 6, 2026	0.69	0.72	0.67	0.71	0.71	2.90%	46,077,840
Jan 5, 2026	0.71	0.74	0.67	0.69	0.69	-2.82%	37,808,000
Jan 2, 2026	0.60	0.74	0.60	0.71	0.71	18.33%	89,920,420
Dec 31, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	2,084,000
Dec 30, 2025	0.63	0.64	0.61	0.61	0.61	-1.61%	10,040,600
Dec 29, 2025	0.61	0.64	0.60	0.62	0.62	1.64%	10,230,000
Dec 24, 2025	0.61	0.62	0.60	0.61	0.61	-	6,001,000
Dec 23, 2025	0.64	0.64	0.61	0.61	0.61	-4.69%	8,536,000
Dec 22, 2025	0.62	0.65	0.61	0.64	0.64	4.92%	8,268,000
Dec 19, 2025	0.63	0.65	0.61	0.61	0.61	-3.17%	13,399,220
Dec 18, 2025	0.58	0.63	0.56	0.63	0.63	6.78%	28,419,000
Dec 17, 2025	0.58	0.60	0.57	0.59	0.59	1.72%	3,031,320
Dec 16, 2025	0.59	0.61	0.57	0.58	0.58	-3.33%	7,793,324
Dec 15, 2025	0.60	0.63	0.59	0.60	0.60	-1.64%	9,324,000
Dec 12, 2025	0.58	0.61	0.57	0.61	0.61	7.02%	7,211,412
Dec 11, 2025	0.61	0.62	0.54	0.57	0.57	-5.00%	20,568,000
Dec 10, 2025	0.58	0.61	0.58	0.60	0.60	3.45%	3,683,800
Dec 9, 2025	0.64	0.64	0.56	0.58	0.58	-9.38%	18,920,250
Dec 8, 2025	0.62	0.66	0.62	0.64	0.64	4.92%	26,517,600
Dec 5, 2025	0.60	0.63	0.59	0.61	0.61	1.67%	21,843,160
Dec 4, 2025	0.57	0.60	0.56	0.60	0.60	7.14%	7,824,400
Dec 3, 2025	0.59	0.59	0.56	0.56	0.56	-3.45%	9,942,000
Dec 2, 2025	0.54	0.58	0.54	0.58	0.58	7.41%	10,940,000
Dec 1, 2025	0.54	0.56	0.54	0.54	0.54	1.89%	3,220,880
Nov 28, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	1,308,000
Nov 27, 2025	0.54	0.54	0.53	0.54	0.54	-	2,539,920
Nov 26, 2025	0.54	0.54	0.53	0.54	0.54	-	1,054,800
Nov 25, 2025	0.53	0.55	0.53	0.54	0.54	1.89%	2,823,920
Nov 24, 2025	0.52	0.53	0.51	0.53	0.53	3.92%	4,418,000
Nov 21, 2025	0.54	0.54	0.51	0.51	0.51	-7.27%	8,004,000
Nov 20, 2025	0.54	0.56	0.54	0.55	0.55	-	3,304,000
Nov 19, 2025	0.55	0.56	0.54	0.55	0.55	-	2,358,000
Nov 18, 2025	0.56	0.56	0.54	0.55	0.55	-1.79%	7,478,000
Nov 17, 2025	0.56	0.59	0.54	0.56	0.56	1.82%	16,474,000
Nov 14, 2025	0.55	0.57	0.54	0.55	0.55	-3.51%	9,522,000
Nov 13, 2025	0.53	0.57	0.52	0.57	0.57	7.55%	11,731,250
Nov 12, 2025	0.54	0.54	0.50	0.53	0.53	-	29,298,960