HKG:0065 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.31	0.31	0.31	0.32	0.32	-3.08%	24,398
Feb 16, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 13, 2026	0.32	0.33	0.32	0.33	0.33	-4.41%	8,000
Feb 12, 2026	0.32	0.34	0.32	0.34	0.34	7.94%	956,000
Feb 11, 2026	0.32	0.32	0.32	0.32	0.32	-	4,400
Feb 10, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 9, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 6, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 5, 2026	0.30	0.32	0.30	0.32	0.32	1.61%	30,800
Feb 4, 2026	0.31	0.31	0.30	0.31	0.31	-1.59%	36,000
Feb 3, 2026	0.32	0.32	0.32	0.32	0.32	-	24,160
Feb 2, 2026	0.31	0.32	0.31	0.32	0.32	-1.56%	44,000
Jan 30, 2026	0.33	0.33	0.32	0.32	0.32	-	28,000
Jan 29, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 28, 2026	0.32	0.32	0.32	0.32	0.32	-	53,955
Jan 27, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 26, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	48,400
Jan 23, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	120,000
Jan 22, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	290,999
Jan 21, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	176,000
Jan 20, 2026	0.31	0.33	0.31	0.33	0.33	-	167,600
Jan 19, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 16, 2026	0.32	0.32	0.31	0.33	0.33	-1.52%	48,000
Jan 15, 2026	0.33	0.33	0.33	0.33	0.33	-	156,000
Jan 14, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 13, 2026	0.32	0.35	0.32	0.33	0.33	1.54%	52,000
Jan 12, 2026	0.32	0.32	0.32	0.33	0.33	-	48,800
Jan 9, 2026	0.35	0.35	0.32	0.33	0.33	-5.80%	100,000
Jan 8, 2026	0.35	0.35	0.33	0.35	0.35	-1.43%	128,000
Jan 7, 2026	0.34	0.34	0.33	0.35	0.35	-	340,000
Jan 6, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	120,000
Jan 5, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	18,400
Jan 2, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	72,729
Dec 31, 2025	0.36	0.36	0.36	0.36	0.36	-	328,000
Dec 30, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	92,000
Dec 29, 2025	0.34	0.35	0.34	0.35	0.35	-1.41%	973,248
Dec 24, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	512,224
Dec 23, 2025	0.36	0.36	0.36	0.36	0.36	-	500,000
Dec 22, 2025	0.36	0.36	0.36	0.36	0.36	-	800,000
Dec 19, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 18, 2025	0.36	0.36	0.35	0.36	0.36	1.41%	52,000
Dec 17, 2025	0.36	0.37	0.32	0.36	0.36	-2.74%	390,597
Dec 16, 2025	0.39	0.39	0.37	0.37	0.37	-5.19%	72,000
Dec 15, 2025	0.39	0.39	0.39	0.39	0.39	-	44,000
Dec 12, 2025	0.39	0.39	0.39	0.39	0.39	-	44,678
Dec 11, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 10, 2025	0.39	0.39	0.39	0.39	0.39	-	20,000
Dec 9, 2025	0.39	0.39	0.39	0.39	0.39	-2.53%	5,920
Dec 8, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 5, 2025	0.38	0.40	0.37	0.40	0.40	1.28%	100,000