HKG:0040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	0.66	0.66	0.65	0.65	0.65	-2.99%	150,000
Nov 11, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Nov 10, 2026	0.67	0.67	0.67	0.67	0.67	-	90,000
Nov 9, 2026	0.67	0.67	0.66	0.67	0.67	0.75%	61,000
Nov 6, 2026	0.67	0.67	0.67	0.67	0.67	1.53%	21,000
Nov 5, 2026	0.67	0.67	0.66	0.66	0.66	-0.76%	86,000
Nov 4, 2026	0.67	0.67	0.66	0.66	0.66	-0.75%	21,000
Nov 3, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	31,000
Nov 2, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Oct 30, 2026	0.67	0.67	0.65	0.67	0.67	3.08%	5,000
Oct 29, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	24,966
Oct 28, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Oct 27, 2026	0.68	0.68	0.67	0.67	0.67	-	85,000
Oct 26, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Oct 23, 2026	0.68	0.68	0.67	0.67	0.67	-2.19%	21,000
Oct 22, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Oct 21, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Oct 20, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Oct 16, 2026	0.69	0.69	0.69	0.69	0.69	2.24%	20,000
Oct 15, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Oct 14, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Oct 13, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Oct 12, 2026	0.68	0.68	0.65	0.67	0.67	2.29%	59,571
Oct 9, 2026	0.65	0.67	0.65	0.66	0.66	-2.24%	90,000
Oct 8, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Oct 7, 2026	0.67	0.67	0.67	0.67	0.67	-	2,000
Oct 6, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Oct 5, 2026	0.65	0.67	0.65	0.67	0.67	1.52%	12,000
Oct 2, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Sep 30, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Sep 29, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	1,000
Sep 28, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Sep 25, 2026	0.68	0.68	0.67	0.67	0.67	-0.74%	31,000
Sep 24, 2026	0.68	0.68	0.68	0.68	0.68	-	60,000
Sep 23, 2026	0.67	0.68	0.65	0.68	0.68	-2.17%	392,112
Sep 22, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Sep 21, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Sep 18, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Sep 17, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Sep 16, 2026	0.66	0.69	0.63	0.69	0.69	4.55%	113,000
Sep 15, 2026	0.66	0.66	0.65	0.66	0.66	-1.49%	51,571
Sep 14, 2026	0.68	0.68	0.67	0.67	0.67	-0.74%	62,000
Sep 11, 2026	0.67	0.67	0.67	0.68	0.68	-1.46%	101,000
Sep 10, 2026	0.69	0.69	0.69	0.69	0.69	0.74%	46,000
Sep 9, 2026	0.68	0.68	0.67	0.68	0.68	0.29%	35,000
Sep 8, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Sep 7, 2026	0.69	0.69	0.69	0.69	0.68	-	101,000
Sep 4, 2026	0.69	0.69	0.69	0.69	0.68	-0.72%	13,000
Sep 3, 2026	0.69	0.69	0.69	0.69	0.68	-	7,000
Sep 2, 2026	0.69	0.69	0.69	0.69	0.68	-	-