HKG:0040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	42,000
Jul 30, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jul 29, 2026	0.69	0.71	0.69	0.70	0.70	2.94%	70,667
Jul 28, 2026	0.69	0.69	0.67	0.68	0.68	-	49,000
Jul 27, 2026	0.69	0.69	0.67	0.68	0.68	-1.45%	116,000
Jul 24, 2026	0.69	0.69	0.67	0.69	0.69	-	35,000
Jul 23, 2026	0.69	0.69	0.67	0.69	0.69	-	122,000
Jul 22, 2026	0.69	0.69	0.67	0.69	0.69	-	22,000
Jul 21, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	21,000
Jul 20, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jul 17, 2026	0.69	0.70	0.65	0.70	0.70	2.94%	83,999
Jul 16, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	22,000
Jul 15, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	22,000
Jul 14, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	22,000
Jul 13, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Jul 10, 2026	0.71	0.71	0.70	0.71	0.71	1.43%	27,000
Jul 9, 2026	0.71	0.71	0.70	0.70	0.70	1.45%	149,000
Jul 8, 2026	0.70	0.70	0.69	0.69	0.69	1.47%	62,000
Jul 7, 2026	0.72	0.72	0.68	0.68	0.68	-5.56%	42,000
Jul 6, 2026	0.68	0.72	0.66	0.72	0.72	2.86%	37,000
Jul 3, 2026	0.73	0.73	0.70	0.70	0.70	-1.41%	92,000
Jul 2, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Jun 30, 2026	0.71	0.71	0.70	0.71	0.71	1.43%	52,000
Jun 29, 2026	0.71	0.71	0.70	0.70	0.70	-	15,000
Jun 26, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jun 25, 2026	0.73	0.73	0.67	0.70	0.70	-2.78%	45,000
Jun 24, 2026	0.73	0.73	0.70	0.72	0.72	1.41%	221,000
Jun 23, 2026	0.75	0.75	0.71	0.71	0.71	-4.05%	65,000
Jun 22, 2026	0.70	0.74	0.69	0.74	0.74	-	81,000
Jun 18, 2026	0.74	0.75	0.72	0.74	0.74	1.37%	40,000
Jun 17, 2026	0.77	0.77	0.72	0.73	0.73	4.29%	106,000
Jun 16, 2026	0.72	0.72	0.70	0.70	0.70	-1.41%	43,000
Jun 15, 2026	0.67	0.74	0.67	0.71	0.71	-	103,000
Jun 12, 2026	0.71	0.72	0.70	0.71	0.71	-	80,000
Jun 11, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	55,000
Jun 10, 2026	0.69	0.70	0.69	0.70	0.70	-	93,000
Jun 9, 2026	0.65	0.70	0.65	0.70	0.70	-	37,600
Jun 8, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	30,000
Jun 5, 2026	0.71	0.71	0.69	0.71	0.71	1.43%	73,000
Jun 4, 2026	0.71	0.71	0.69	0.70	0.70	-	106,000
Jun 3, 2026	0.70	0.71	0.69	0.70	0.70	-	89,000
Jun 2, 2026	0.70	0.71	0.67	0.70	0.70	-1.41%	84,000
Jun 1, 2026	0.66	0.71	0.66	0.71	0.71	1.43%	81,000
May 29, 2026	0.70	0.73	0.70	0.70	0.70	2.94%	543,333
May 28, 2026	0.70	0.70	0.68	0.68	0.68	1.49%	33,000
May 27, 2026	0.66	0.67	0.66	0.67	0.67	-	111,286
May 26, 2026	0.65	0.68	0.65	0.67	0.67	3.08%	30,000
May 22, 2026	0.65	0.66	0.65	0.65	0.65	-	35,000
May 21, 2026	0.69	0.69	0.60	0.65	0.65	-5.80%	664,000
May 20, 2026	0.70	0.70	0.68	0.69	0.69	-2.82%	39,442