HKG:0048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	50,000
Jul 30, 2026	0.37	0.37	0.37	0.38	0.38	1.35%	10,000
Jul 29, 2026	0.37	0.37	0.37	0.37	0.37	-	70,000
Jul 28, 2026	0.37	0.38	0.37	0.37	0.37	-6.33%	130,000
Jul 27, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 24, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 23, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	52,000
Jul 22, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	20,400
Jul 21, 2026	0.38	0.38	0.38	0.40	0.40	2.60%	18,000
Jul 20, 2026	0.35	0.39	0.35	0.39	0.39	10.00%	200,000
Jul 17, 2026	0.35	0.35	0.35	0.35	0.35	-4.11%	12,000
Jul 16, 2026	0.37	0.37	0.37	0.37	0.37	-	30,000
Jul 15, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jul 14, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jul 13, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jul 10, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jul 9, 2026	0.34	0.34	0.31	0.37	0.37	7.35%	20,000
Jul 8, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	12,000
Jul 7, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jul 6, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jul 3, 2026	0.34	0.34	0.34	0.35	0.35	-2.82%	50,000
Jul 2, 2026	0.36	0.36	0.36	0.36	0.36	-5.33%	15,000
Jun 30, 2026	0.35	0.38	0.35	0.38	0.38	8.70%	24,000
Jun 29, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	-
Jun 26, 2026	0.34	0.34	0.34	0.34	0.34	-	100,000
Jun 25, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	110,000
Jun 24, 2026	0.35	0.35	0.35	0.35	0.35	-	28,000
Jun 23, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	80,000
Jun 22, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jun 18, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	120,000
Jun 17, 2026	0.36	0.36	0.35	0.36	0.36	-2.74%	152,400
Jun 16, 2026	0.37	0.37	0.37	0.37	0.37	7.35%	74,000
Jun 15, 2026	0.35	0.35	0.34	0.34	0.34	-	60,000
Jun 12, 2026	0.34	0.34	0.34	0.34	0.34	-	14,800
Jun 11, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	180,000
Jun 10, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	270,000
Jun 9, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jun 8, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	432,000
Jun 5, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jun 4, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	150,000
Jun 3, 2026	0.38	0.38	0.38	0.38	0.38	-2.60%	110,000
Jun 2, 2026	0.38	0.39	0.38	0.39	0.39	-	54,000
Jun 1, 2026	0.39	0.39	0.38	0.39	0.39	-	276,000
May 29, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	80,000
May 28, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	170,000
May 27, 2026	0.42	0.42	0.39	0.40	0.40	-3.66%	800,000
May 26, 2026	0.38	0.41	0.37	0.41	0.41	2.50%	390,000
May 22, 2026	0.40	0.41	0.40	0.40	0.40	-	20,000
May 21, 2026	0.41	0.42	0.40	0.40	0.40	-4.76%	258,000
May 20, 2026	0.38	0.42	0.38	0.42	0.42	13.51%	915,600