HKG:0040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Mar 4, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	41,000
Mar 3, 2026	0.71	0.71	0.69	0.69	0.69	1.47%	11,000
Mar 2, 2026	0.70	0.70	0.68	0.68	0.68	-4.23%	2,000
Feb 27, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Feb 26, 2026	0.71	0.71	0.71	0.71	0.71	-	9,000
Feb 25, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	51,000
Feb 24, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	19,000
Feb 23, 2026	0.71	0.71	0.62	0.69	0.69	-8.00%	863,000
Feb 20, 2026	0.76	0.78	0.75	0.75	0.75	1.35%	71,000
Feb 16, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Feb 13, 2026	0.72	0.74	0.72	0.74	0.74	2.78%	12,000
Feb 12, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Feb 11, 2026	0.71	0.72	0.71	0.72	0.72	-	160,000
Feb 10, 2026	0.72	0.72	0.72	0.72	0.72	-	6,000
Feb 9, 2026	0.73	0.72	0.71	0.72	0.72	-1.37%	21,000
Feb 6, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Feb 5, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Feb 4, 2026	0.73	0.73	0.73	0.73	0.73	-2.67%	20,000
Feb 3, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Feb 2, 2026	0.74	0.75	0.74	0.75	0.75	4.17%	50,000
Jan 30, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jan 29, 2026	0.71	0.74	0.70	0.72	0.72	-2.70%	58,000
Jan 28, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jan 27, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jan 26, 2026	0.73	0.76	0.70	0.74	0.74	1.37%	40,000
Jan 23, 2026	0.75	0.75	0.73	0.73	0.73	-	21,000
Jan 22, 2026	0.73	0.73	0.73	0.73	0.73	-	5,000
Jan 21, 2026	0.75	0.75	0.73	0.73	0.73	-1.35%	12,000
Jan 20, 2026	0.75	0.75	0.69	0.74	0.74	-	54,000
Jan 19, 2026	0.73	0.74	0.73	0.74	0.74	-	23,835
Jan 16, 2026	0.71	0.74	0.69	0.74	0.74	4.23%	73,000
Jan 15, 2026	0.75	0.75	0.71	0.71	0.71	-5.33%	99,000
Jan 14, 2026	0.73	0.75	0.73	0.75	0.75	-	34,742
Jan 13, 2026	0.73	0.75	0.71	0.75	0.75	1.35%	18,000
Jan 12, 2026	0.75	0.78	0.67	0.74	0.74	-2.63%	455,000
Jan 9, 2026	0.76	0.76	0.75	0.76	0.76	-	22,000
Jan 8, 2026	0.76	0.77	0.76	0.76	0.76	2.70%	100,000
Jan 7, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jan 6, 2026	0.74	0.74	0.73	0.74	0.74	-	47,000
Jan 5, 2026	0.72	0.74	0.72	0.74	0.74	-	84,000
Jan 2, 2026	0.74	0.74	0.74	0.74	0.74	-3.90%	20,000
Dec 31, 2025	0.77	0.77	0.77	0.77	0.77	4.05%	20,000
Dec 30, 2025	0.73	0.74	0.73	0.74	0.74	4.23%	28,736
Dec 29, 2025	0.71	0.71	0.70	0.71	0.71	-	42,000
Dec 24, 2025	0.71	0.71	0.71	0.71	0.71	1.43%	5,000
Dec 23, 2025	0.75	0.75	0.71	0.70	0.70	-6.67%	125,000
Dec 22, 2025	0.72	0.75	0.68	0.75	0.73	4.17%	75,000
Dec 19, 2025	0.73	0.73	0.72	0.72	0.70	-1.37%	16,000
Dec 18, 2025	0.70	0.73	0.70	0.73	0.71	-	93,000