HKG:0031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.48	0.49	0.48	0.49	0.49	2.11%	4,702,800
Jul 30, 2026	0.49	0.49	0.47	0.48	0.48	-2.06%	8,206,800
Jul 29, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	4,869,120
Jul 28, 2026	0.49	0.50	0.47	0.48	0.48	-2.04%	11,688,000
Jul 27, 2026	0.50	0.50	0.49	0.49	0.49	-	4,404,000
Jul 24, 2026	0.50	0.51	0.49	0.49	0.49	-3.92%	8,270,000
Jul 23, 2026	0.50	0.52	0.50	0.51	0.51	4.08%	6,948,000
Jul 22, 2026	0.51	0.51	0.49	0.49	0.49	-2.00%	7,160,000
Jul 21, 2026	0.50	0.51	0.49	0.50	0.50	1.01%	7,720,000
Jul 20, 2026	0.49	0.51	0.49	0.50	0.50	-	8,148,000
Jul 17, 2026	0.51	0.52	0.48	0.50	0.50	-4.81%	19,708,000
Jul 16, 2026	0.53	0.54	0.51	0.52	0.52	-1.89%	6,682,000
Jul 15, 2026	0.52	0.54	0.52	0.53	0.53	-	2,668,600
Jul 14, 2026	0.54	0.54	0.51	0.53	0.53	-1.85%	16,274,000
Jul 13, 2026	0.62	0.62	0.54	0.54	0.54	-11.48%	28,274,000
Jul 10, 2026	0.61	0.67	0.60	0.61	0.61	1.67%	20,892,000
Jul 9, 2026	0.60	0.61	0.57	0.60	0.60	-1.64%	21,268,000
Jul 8, 2026	0.60	0.61	0.60	0.61	0.61	-	5,574,000
Jul 7, 2026	0.64	0.64	0.60	0.61	0.61	-4.69%	9,112,000
Jul 6, 2026	0.65	0.65	0.61	0.64	0.64	-1.54%	11,135,600
Jul 3, 2026	0.66	0.68	0.64	0.65	0.65	-1.52%	6,154,000
Jul 2, 2026	0.70	0.70	0.65	0.66	0.66	-5.71%	13,645,000
Jun 30, 2026	0.66	0.73	0.66	0.70	0.70	4.48%	15,203,685
Jun 29, 2026	0.67	0.69	0.65	0.67	0.67	-	4,933,600
Jun 26, 2026	0.65	0.68	0.62	0.67	0.67	1.52%	10,744,000
Jun 25, 2026	0.64	0.66	0.58	0.66	0.66	3.13%	13,544,000
Jun 24, 2026	0.66	0.67	0.63	0.64	0.64	-3.03%	7,502,000
Jun 23, 2026	0.70	0.71	0.64	0.66	0.66	-5.71%	15,070,200
Jun 22, 2026	0.72	0.72	0.68	0.70	0.70	-2.78%	13,128,841
Jun 18, 2026	0.73	0.78	0.70	0.72	0.72	-2.70%	34,992,600
Jun 17, 2026	0.72	0.74	0.71	0.74	0.74	1.37%	11,441,060
Jun 16, 2026	0.73	0.75	0.68	0.73	0.73	-	28,368,904
Jun 15, 2026	0.73	0.73	0.69	0.73	0.73	1.39%	22,024,320
Jun 12, 2026	0.75	0.76	0.71	0.72	0.72	-1.37%	20,272,016
Jun 11, 2026	0.75	0.78	0.71	0.73	0.73	-2.67%	26,011,400
Jun 10, 2026	0.70	0.77	0.69	0.75	0.75	7.14%	57,734,500
Jun 9, 2026	0.62	0.70	0.62	0.70	0.70	12.90%	32,699,000
Jun 8, 2026	0.64	0.65	0.61	0.62	0.62	-3.13%	13,956,400
Jun 5, 2026	0.62	0.67	0.62	0.64	0.64	3.23%	25,238,480
Jun 4, 2026	0.61	0.62	0.59	0.62	0.62	1.64%	6,825,641
Jun 3, 2026	0.62	0.62	0.60	0.61	0.61	-1.61%	4,420,000
Jun 2, 2026	0.59	0.62	0.59	0.62	0.62	5.08%	14,365,428
Jun 1, 2026	0.57	0.63	0.56	0.59	0.59	5.36%	24,706,800
May 29, 2026	0.56	0.57	0.55	0.56	0.56	-	6,789,600
May 28, 2026	0.59	0.59	0.54	0.56	0.56	-3.45%	22,751,170
May 27, 2026	0.59	0.61	0.57	0.58	0.58	-1.69%	11,258,800
May 26, 2026	0.58	0.59	0.56	0.59	0.59	3.51%	10,207,760
May 22, 2026	0.56	0.58	0.55	0.57	0.57	-1.72%	5,858,600
May 21, 2026	0.59	0.61	0.56	0.58	0.58	-1.69%	12,976,000
May 20, 2026	0.59	0.61	0.58	0.59	0.59	-	8,128,000