HKG:0040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	31,000
Aug 20, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Aug 19, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Aug 18, 2026	0.69	0.69	0.67	0.69	0.69	2.22%	88,000
Aug 17, 2026	0.69	0.69	0.67	0.68	0.68	-2.17%	21,000
Aug 14, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Aug 13, 2026	0.67	0.69	0.67	0.69	0.69	-	4,000
Aug 12, 2026	0.70	0.70	0.69	0.69	0.69	-	21,000
Aug 11, 2026	0.69	0.69	0.69	0.69	0.69	-	11,284
Aug 10, 2026	0.69	0.69	0.69	0.69	0.69	-	12,000
Aug 7, 2026	0.69	0.69	0.69	0.69	0.69	-	4,000
Aug 6, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	40,000
Aug 5, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	117,212
Aug 4, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Aug 3, 2026	0.70	0.70	0.69	0.69	0.69	-	22,000
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