HKG:0035 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	0.64	0.66	0.62	0.65	0.65	0.78%	2,170,000
Oct 20, 2026	0.64	0.66	0.63	0.64	0.64	-1.54%	812,000
Oct 16, 2026	0.66	0.66	0.64	0.65	0.65	-	299,200
Oct 15, 2026	0.65	0.66	0.63	0.65	0.65	0.78%	447,000
Oct 14, 2026	0.63	0.65	0.62	0.65	0.65	3.20%	433,000
Oct 13, 2026	0.61	0.63	0.60	0.63	0.63	3.31%	950,268
Oct 12, 2026	0.65	0.65	0.60	0.61	0.61	-6.20%	2,838,609
Oct 9, 2026	0.62	0.65	0.62	0.65	0.65	1.57%	1,200,042
Oct 8, 2026	0.65	0.65	0.62	0.64	0.64	-1.55%	1,417,000
Oct 7, 2026	0.64	0.65	0.62	0.65	0.65	1.57%	904,000
Oct 6, 2026	0.62	0.65	0.62	0.64	0.64	1.60%	1,045,000
Oct 5, 2026	0.62	0.66	0.62	0.63	0.63	1.63%	561,457
Oct 2, 2026	0.64	0.65	0.62	0.62	0.62	-3.91%	297,000
Sep 30, 2026	0.64	0.65	0.64	0.64	0.64	-0.78%	342,000
Sep 29, 2026	0.66	0.67	0.65	0.65	0.65	-2.27%	372,000
Sep 28, 2026	0.65	0.67	0.65	0.66	0.66	-1.49%	377,650
Sep 25, 2026	0.65	0.67	0.65	0.67	0.67	2.29%	122,000
Sep 24, 2026	0.66	0.66	0.66	0.66	0.66	-0.76%	1,000
Sep 23, 2026	0.67	0.67	0.66	0.66	0.66	-	16,309
Sep 22, 2026	0.64	0.68	0.64	0.66	0.66	3.13%	3,333,754
Sep 21, 2026	0.64	0.66	0.63	0.64	0.64	1.59%	1,321,611
Sep 18, 2026	0.67	0.67	0.63	0.63	0.63	-5.97%	23,353,886
Sep 17, 2026	0.66	0.67	0.66	0.67	0.67	-	125,042
Sep 16, 2026	0.67	0.68	0.67	0.67	0.67	-	206,000
Sep 15, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	1,260,092
Sep 14, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	675,028
Sep 11, 2026	0.70	0.70	0.69	0.70	0.70	-	1,388,000
Sep 10, 2026	0.68	0.70	0.67	0.70	0.70	2.19%	1,957,648
Sep 9, 2026	0.68	0.69	0.66	0.69	0.69	1.48%	524,000
Sep 8, 2026	0.66	0.68	0.66	0.68	0.68	3.05%	465,000
Sep 7, 2026	0.65	0.68	0.65	0.66	0.66	-0.76%	651,002
Sep 4, 2026	0.68	0.68	0.65	0.66	0.66	-	2,204,980
Sep 3, 2026	0.65	0.67	0.65	0.66	0.66	-0.75%	1,397,607
Sep 2, 2026	0.65	0.67	0.64	0.67	0.67	2.31%	1,893,007
Sep 1, 2026	0.66	0.67	0.65	0.65	0.65	-2.99%	766,000
Aug 31, 2026	0.65	0.67	0.65	0.67	0.67	1.52%	643,000
Aug 28, 2026	0.66	0.67	0.65	0.66	0.66	0.76%	467,108
Aug 27, 2026	0.66	0.67	0.66	0.66	0.66	-0.76%	81,309
Aug 26, 2026	0.67	0.67	0.66	0.66	0.66	-	294,000
Aug 25, 2026	0.67	0.67	0.65	0.66	0.66	-0.75%	344,400
Aug 24, 2026	0.66	0.67	0.65	0.67	0.67	-0.75%	368,451
Aug 21, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	785,733
Aug 20, 2026	0.69	0.69	0.67	0.68	0.68	-	1,158,200
Aug 19, 2026	0.69	0.69	0.68	0.68	0.68	-	15,000
Aug 18, 2026	0.69	0.69	0.68	0.68	0.68	-	351,000
Aug 17, 2026	0.69	0.69	0.68	0.68	0.68	-	804,152
Aug 14, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	559,453
Aug 13, 2026	0.69	0.69	0.68	0.69	0.69	-	669,223
Aug 12, 2026	0.69	0.69	0.68	0.69	0.69	-	657,000
Aug 11, 2026	0.70	0.70	0.69	0.69	0.69	0.74%	527,742