HKG:0031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.50	0.50	0.49	0.49	0.49	-	1,806,000
Aug 20, 2026	0.50	0.51	0.49	0.49	0.49	-3.92%	7,068,000
Aug 19, 2026	0.55	0.56	0.50	0.51	0.51	-6.42%	5,956,030
Aug 18, 2026	0.53	0.55	0.52	0.55	0.55	2.83%	3,412,000
Aug 17, 2026	0.51	0.54	0.51	0.53	0.53	3.92%	3,480,400
Aug 14, 2026	0.51	0.52	0.50	0.51	0.51	0.99%	2,082,800
Aug 13, 2026	0.50	0.52	0.50	0.51	0.51	1.00%	6,500,000
Aug 12, 2026	0.50	0.51	0.49	0.50	0.50	-1.96%	4,956,000
Aug 11, 2026	0.52	0.52	0.50	0.51	0.51	-2.86%	2,888,000
Aug 10, 2026	0.51	0.53	0.51	0.53	0.53	2.94%	5,055,800
Aug 7, 2026	0.51	0.52	0.51	0.51	0.51	-0.97%	2,392,000
Aug 6, 2026	0.53	0.53	0.51	0.52	0.52	-1.90%	8,608,000
Aug 5, 2026	0.50	0.53	0.50	0.53	0.53	6.06%	15,175,400
Aug 4, 2026	0.48	0.50	0.48	0.50	0.50	4.21%	7,884,000
Aug 3, 2026	0.49	0.49	0.47	0.48	0.48	-2.06%	5,318,000
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