HKG:0035 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.79	0.80	0.79	0.80	-	-	192,591
Jan 27, 2026	0.79	0.80	0.79	0.80	0.80	-	356,844
Jan 26, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	360,000
Jan 23, 2026	0.80	0.81	0.79	0.79	0.79	-	432,220
Jan 22, 2026	0.80	0.80	0.79	0.79	0.79	-	510,996
Jan 21, 2026	0.78	0.80	0.78	0.79	0.79	-	259,855
Jan 20, 2026	0.79	0.79	0.79	0.79	0.79	-	34,312
Jan 19, 2026	0.81	0.81	0.79	0.79	0.79	-2.47%	363,000
Jan 16, 2026	0.81	0.81	0.80	0.81	0.81	-	143,423
Jan 15, 2026	0.80	0.82	0.79	0.81	0.81	-	784,093
Jan 14, 2026	0.78	0.82	0.77	0.81	0.81	5.19%	1,298,000
Jan 13, 2026	0.76	0.77	0.76	0.77	0.77	2.67%	455,182
Jan 12, 2026	0.75	0.75	0.74	0.75	0.75	-	119,000
Jan 9, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	399,650
Jan 8, 2026	0.75	0.76	0.73	0.73	0.73	-1.35%	438,678
Jan 7, 2026	0.73	0.75	0.72	0.74	0.74	1.37%	153,309
Jan 6, 2026	0.73	0.75	0.73	0.73	0.73	-	220,207
Jan 5, 2026	0.72	0.73	0.72	0.73	0.73	-1.35%	106,000
Jan 2, 2026	0.72	0.75	0.71	0.74	0.74	2.78%	118,447
Dec 31, 2025	0.72	0.72	0.72	0.72	0.72	-	181,000
Dec 30, 2025	0.73	0.73	0.72	0.72	0.72	-2.70%	174,000
Dec 29, 2025	0.72	0.74	0.71	0.74	0.74	4.23%	467,462
Dec 24, 2025	0.71	0.72	0.71	0.71	0.71	-1.39%	129,406
Dec 23, 2025	0.71	0.72	0.71	0.72	0.72	-	424,927
Dec 22, 2025	0.73	0.74	0.72	0.72	0.72	-	204,393
Dec 19, 2025	0.72	0.72	0.70	0.72	0.72	-	569,522
Dec 18, 2025	0.72	0.72	0.72	0.72	0.72	-	32,000
Dec 17, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	102,000
Dec 16, 2025	0.75	0.75	0.73	0.73	0.73	-3.95%	285,000
Dec 15, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	47,800
Dec 12, 2025	0.77	0.77	0.75	0.75	0.75	-2.60%	321,836
Dec 11, 2025	0.77	0.77	0.76	0.77	0.77	-	292,268
Dec 10, 2025	0.75	0.77	0.75	0.77	0.77	1.32%	247,539
Dec 9, 2025	0.76	0.77	0.75	0.76	0.76	-	940,904
Dec 8, 2025	0.73	0.77	0.73	0.76	0.76	5.56%	990,063
Dec 5, 2025	0.72	0.73	0.71	0.72	0.72	-	187,915
Dec 4, 2025	0.69	0.72	0.69	0.72	0.72	2.86%	226,352
Dec 3, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	244,925
Dec 2, 2025	0.70	0.72	0.70	0.71	0.71	-	254,000
Dec 1, 2025	0.70	0.72	0.70	0.71	0.71	1.43%	575,000
Nov 28, 2025	0.69	0.70	0.68	0.70	0.70	-	1,387,050
Nov 27, 2025	0.70	0.70	0.70	0.70	0.70	-	320,000
Nov 26, 2025	0.69	0.71	0.68	0.70	0.70	-	855,677
Nov 25, 2025	0.70	0.71	0.69	0.70	0.70	-1.41%	811,000
Nov 24, 2025	0.70	0.72	0.70	0.71	0.71	-1.39%	817,291
Nov 21, 2025	0.70	0.72	0.70	0.72	0.72	-	721,421
Nov 20, 2025	0.72	0.72	0.71	0.72	0.72	-	340,000
Nov 19, 2025	0.73	0.73	0.71	0.72	0.72	-1.37%	99,000
Nov 18, 2025	0.71	0.73	0.70	0.73	0.73	2.82%	946,000
Nov 17, 2025	0.71	0.72	0.70	0.71	0.71	-1.39%	1,092,002