HKG:0040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Sep 1, 2026	0.69	0.69	0.69	0.69	0.68	-	-
Aug 31, 2026	0.67	0.69	0.66	0.69	0.68	-	49,000
Aug 28, 2026	0.69	0.69	0.69	0.69	0.68	-	-
Aug 27, 2026	0.68	0.69	0.68	0.69	0.68	1.47%	52,000
Aug 26, 2026	0.69	0.69	0.67	0.68	0.67	-0.73%	118,000
Aug 25, 2026	0.65	0.69	0.65	0.69	0.68	1.48%	17,000
Aug 24, 2026	0.69	0.69	0.68	0.68	0.67	-0.74%	147,000
Aug 21, 2026	0.69	0.69	0.68	0.68	0.67	-1.45%	31,000
Aug 20, 2026	0.69	0.69	0.69	0.69	0.68	-	-
Aug 19, 2026	0.69	0.69	0.69	0.69	0.68	-	-
Aug 18, 2026	0.69	0.69	0.67	0.69	0.68	2.22%	88,000
Aug 17, 2026	0.69	0.69	0.67	0.68	0.67	-2.17%	21,000
Aug 14, 2026	0.69	0.69	0.69	0.69	0.68	-	-
Aug 13, 2026	0.67	0.69	0.67	0.69	0.68	-	4,000
Aug 12, 2026	0.70	0.70	0.69	0.69	0.68	-	21,000
Aug 11, 2026	0.69	0.69	0.69	0.69	0.68	-	11,284
Aug 10, 2026	0.69	0.69	0.69	0.69	0.68	-	12,000
Aug 7, 2026	0.69	0.69	0.69	0.69	0.68	-	4,000
Aug 6, 2026	0.69	0.69	0.69	0.69	0.68	-1.43%	40,000
Aug 5, 2026	0.69	0.70	0.69	0.70	0.69	1.45%	117,212
Aug 4, 2026	0.69	0.69	0.69	0.69	0.68	-	-
Aug 3, 2026	0.70	0.70	0.69	0.69	0.68	-	22,000
Jul 31, 2026	0.70	0.70	0.69	0.69	0.68	-1.43%	42,000
Jul 30, 2026	0.70	0.70	0.70	0.70	0.69	-	-
Jul 29, 2026	0.69	0.71	0.69	0.70	0.69	2.94%	70,667
Jul 28, 2026	0.69	0.69	0.67	0.68	0.67	-	49,000
Jul 27, 2026	0.69	0.69	0.67	0.68	0.67	-1.45%	116,000
Jul 24, 2026	0.69	0.69	0.67	0.69	0.68	-	35,000
Jul 23, 2026	0.69	0.69	0.67	0.69	0.68	-	122,000
Jul 22, 2026	0.69	0.69	0.67	0.69	0.68	-	22,000
Jul 21, 2026	0.70	0.71	0.69	0.69	0.68	-1.43%	21,000
Jul 20, 2026	0.70	0.70	0.70	0.70	0.69	-	-
Jul 17, 2026	0.69	0.70	0.65	0.70	0.69	2.94%	83,999
Jul 16, 2026	0.70	0.70	0.68	0.68	0.67	-1.45%	22,000
Jul 15, 2026	0.70	0.70	0.69	0.69	0.68	-1.43%	22,000
Jul 14, 2026	0.71	0.71	0.70	0.70	0.69	-1.41%	22,000
Jul 13, 2026	0.71	0.71	0.71	0.71	0.70	-	-
Jul 10, 2026	0.71	0.71	0.70	0.71	0.70	1.43%	27,000
Jul 9, 2026	0.71	0.71	0.70	0.70	0.69	1.45%	149,000
Jul 8, 2026	0.70	0.70	0.69	0.69	0.68	1.47%	62,000
Jul 7, 2026	0.72	0.72	0.68	0.68	0.67	-5.56%	42,000
Jul 6, 2026	0.68	0.72	0.66	0.72	0.71	2.86%	37,000