HKG:0035 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.76	0.77	0.75	0.76	0.76	-	646,883
May 5, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	144,679
May 4, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	2,021,296
Apr 30, 2026	0.77	0.77	0.75	0.76	0.76	-2.56%	583,650
Apr 29, 2026	0.77	0.78	0.76	0.78	0.78	1.30%	319,153
Apr 28, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	116,000
Apr 27, 2026	0.77	0.78	0.76	0.76	0.76	-3.80%	429,065
Apr 24, 2026	0.80	0.80	0.79	0.79	0.79	-	434,246
Apr 23, 2026	0.76	0.79	0.75	0.79	0.79	1.28%	1,283,002
Apr 22, 2026	0.76	0.78	0.75	0.78	0.78	1.30%	1,410,000
Apr 21, 2026	0.76	0.77	0.76	0.77	0.77	-	132,950
Apr 20, 2026	0.78	0.78	0.75	0.77	0.77	-	649,903
Apr 17, 2026	0.76	0.78	0.76	0.77	0.77	-1.28%	198,318
Apr 16, 2026	0.78	0.78	0.77	0.78	0.78	-	288,000
Apr 15, 2026	0.77	0.78	0.76	0.78	0.78	1.30%	240,530
Apr 14, 2026	0.77	0.78	0.77	0.77	0.77	-1.28%	166,577
Apr 13, 2026	0.78	0.79	0.76	0.78	0.78	-1.27%	383,000
Apr 10, 2026	0.77	0.79	0.77	0.79	0.79	1.28%	411,693
Apr 9, 2026	0.78	0.79	0.76	0.78	0.78	-	282,920
Apr 8, 2026	0.80	0.80	0.77	0.78	0.78	-2.50%	2,244,395
Apr 2, 2026	0.79	0.82	0.78	0.80	0.80	-	97,569
Apr 1, 2026	0.81	0.81	0.80	0.80	0.80	2.56%	260,120
Mar 31, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	545,000
Mar 30, 2026	0.78	0.79	0.78	0.79	0.79	-2.47%	240,000
Mar 27, 2026	0.81	0.81	0.81	0.81	0.81	-2.41%	-
Mar 26, 2026	0.81	0.83	0.80	0.83	0.83	2.47%	110,000
Mar 25, 2026	0.80	0.82	0.80	0.81	0.81	1.25%	127,600
Mar 24, 2026	0.82	0.82	0.80	0.80	0.80	1.27%	349,000
Mar 23, 2026	0.82	0.83	0.78	0.79	0.79	-5.95%	1,056,000
Mar 20, 2026	0.83	0.87	0.83	0.84	0.84	-	239,031
Mar 19, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	109,000
Mar 18, 2026	0.85	0.86	0.84	0.85	0.85	-	296,400
Mar 17, 2026	0.85	0.85	0.85	0.85	0.85	-	9,373
Mar 16, 2026	0.85	0.85	0.85	0.85	0.85	-	159,400
Mar 13, 2026	0.85	0.86	0.85	0.85	0.85	-	203,000
Mar 12, 2026	0.86	0.88	0.85	0.85	0.85	-2.30%	107,000
Mar 11, 2026	0.85	0.88	0.85	0.87	0.87	2.35%	111,851
Mar 10, 2026	0.82	0.87	0.82	0.85	0.85	-3.41%	468,743
Mar 9, 2026	0.86	0.88	0.81	0.88	0.88	2.33%	423,405
Mar 6, 2026	0.87	0.88	0.86	0.86	0.86	-1.15%	499,135
Mar 5, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	131,001
Mar 4, 2026	0.87	0.88	0.86	0.88	0.88	-3.30%	515,084
Mar 3, 2026	0.88	0.91	0.88	0.91	0.91	2.25%	385,300
Mar 2, 2026	0.89	0.90	0.88	0.89	0.89	-1.11%	289,213
Feb 27, 2026	0.91	0.91	0.89	0.90	0.90	-1.10%	500,600
Feb 26, 2026	0.89	0.92	0.89	0.91	0.91	1.11%	298,000
Feb 25, 2026	0.90	0.90	0.89	0.90	0.90	-	329,561
Feb 24, 2026	0.88	0.91	0.88	0.90	0.90	-1.10%	232,000
Feb 23, 2026	0.89	0.92	0.89	0.91	0.91	1.11%	216,889
Feb 20, 2026	0.90	0.91	0.90	0.90	0.90	1.12%	386,991