HKG:0040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	0.73	0.73	0.70	0.73	0.71	-	36,000
Dec 16, 2025	0.71	0.71	0.71	0.73	0.71	-	-
Dec 15, 2025	0.72	0.72	0.72	0.73	0.71	-	6,000
Dec 12, 2025	0.74	0.74	0.70	0.73	0.71	-1.35%	170,000
Dec 11, 2025	0.74	0.74	0.72	0.74	0.72	-1.33%	157,000
Dec 10, 2025	0.78	0.78	0.75	0.75	0.73	-3.85%	222,000
Dec 9, 2025	0.76	0.76	0.76	0.78	0.76	-	-
Dec 8, 2025	0.78	0.78	0.75	0.78	0.76	1.30%	32,000
Dec 5, 2025	0.78	0.78	0.77	0.77	0.75	-2.53%	85,000
Dec 4, 2025	0.78	0.79	0.76	0.79	0.77	-	61,000
Dec 3, 2025	0.77	0.80	0.76	0.79	0.77	1.28%	188,000
Dec 2, 2025	0.80	0.80	0.78	0.78	0.76	1.30%	80,000
Dec 1, 2025	0.79	0.79	0.77	0.77	0.75	-1.28%	120,000
Nov 28, 2025	0.79	0.79	0.76	0.78	0.76	-	71,000
Nov 27, 2025	0.77	0.78	0.76	0.78	0.76	1.30%	31,000
Nov 26, 2025	0.79	0.79	0.72	0.77	0.75	-1.28%	107,000
Nov 25, 2025	0.80	0.80	0.78	0.78	0.76	-	66,000
Nov 24, 2025	0.78	0.79	0.71	0.78	0.76	2.63%	86,000
Nov 21, 2025	0.77	0.77	0.74	0.76	0.74	-	113,000
Nov 20, 2025	0.76	0.76	0.73	0.76	0.74	-	113,000
Nov 19, 2025	0.74	0.76	0.74	0.76	0.74	2.70%	72,000
Nov 18, 2025	0.74	0.74	0.72	0.74	0.72	2.78%	67,000
Nov 17, 2025	0.72	0.72	0.69	0.72	0.70	-	14,000
Nov 14, 2025	0.72	0.72	0.72	0.72	0.70	-2.70%	26,000
Nov 13, 2025	0.71	0.74	0.70	0.74	0.72	2.78%	46,000
Nov 12, 2025	0.69	0.74	0.69	0.72	0.70	-	29,000