HKG:0065 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	60,000
Oct 22, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	340,000
Oct 21, 2026	0.32	0.33	0.31	0.31	0.31	-8.82%	180,000
Oct 20, 2026	0.35	0.34	0.33	0.34	0.34	-2.86%	352,000
Oct 16, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Oct 15, 2026	0.33	0.35	0.32	0.35	0.35	-	60,000
Oct 14, 2026	0.33	0.35	0.33	0.35	0.35	2.94%	48,000
Oct 13, 2026	0.35	0.35	0.34	0.34	0.34	-	96,000
Oct 12, 2026	0.34	0.34	0.32	0.34	0.34	-1.45%	208,000
Oct 9, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	5,920
Oct 8, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	150,800
Oct 7, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	220,000
Oct 6, 2026	0.35	0.36	0.34	0.36	0.36	1.43%	316,000
Oct 5, 2026	0.36	0.36	0.34	0.35	0.35	-5.41%	475,375
Oct 2, 2026	0.37	0.37	0.37	0.37	0.37	-3.90%	260,000
Sep 30, 2026	0.35	0.39	0.35	0.39	0.39	10.00%	662,392
Sep 29, 2026	0.35	0.35	0.35	0.35	0.35	-	102,398
Sep 28, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	673,164
Sep 25, 2026	0.37	0.38	0.34	0.37	0.37	1.37%	607,600
Sep 24, 2026	0.36	0.37	0.34	0.37	0.37	2.82%	744,000
Sep 23, 2026	0.29	0.44	0.29	0.36	0.36	39.22%	10,544,796
Sep 22, 2026	0.25	0.25	0.25	0.26	0.26	2.00%	9,600
Sep 21, 2026	0.25	0.25	0.25	0.25	0.25	0.40%	31,600
Sep 18, 2026	0.25	0.25	0.25	0.25	0.25	-6.04%	98,800
Sep 17, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Sep 16, 2026	0.26	0.27	0.25	0.27	0.27	-1.85%	256,000
Sep 15, 2026	0.27	0.27	0.27	0.27	0.27	-	72,091
Sep 14, 2026	0.27	0.27	0.27	0.27	0.27	3.85%	8,000
Sep 11, 2026	0.28	0.28	0.26	0.26	0.26	-7.14%	32,000
Sep 10, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	8,009,600
Sep 9, 2026	0.27	0.29	0.27	0.27	0.27	-	104,000
Sep 8, 2026	0.26	0.27	0.26	0.27	0.27	-3.57%	88,000
Sep 7, 2026	0.26	0.26	0.26	0.28	0.28	5.66%	33,636
Sep 4, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Sep 3, 2026	0.30	0.30	0.26	0.27	0.27	-	12,000
Sep 2, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Sep 1, 2026	0.27	0.27	0.27	0.27	0.27	-	4,000
Aug 31, 2026	0.26	0.27	0.26	0.27	0.27	-8.62%	24,800
Aug 28, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Aug 27, 2026	0.29	0.29	0.29	0.29	0.29	-	48,000
Aug 26, 2026	0.33	0.33	0.29	0.29	0.29	-1.69%	52,000
Aug 25, 2026	0.31	0.31	0.27	0.30	0.30	9.26%	2,648,000
Aug 24, 2026	0.27	0.27	0.27	0.27	0.27	8.00%	64,000
Aug 21, 2026	0.25	0.25	0.25	0.25	0.25	-	20,000
Aug 20, 2026	0.25	0.25	0.25	0.25	0.25	-3.85%	4,595
Aug 19, 2026	0.26	0.26	0.26	0.26	0.26	-	12,000
Aug 18, 2026	0.26	0.26	0.26	0.26	0.26	-3.70%	24,000
Aug 17, 2026	0.27	0.27	0.27	0.27	0.27	-	12,400
Aug 14, 2026	0.25	0.27	0.25	0.27	0.27	8.87%	128,000
Aug 13, 2026	0.29	0.29	0.25	0.25	0.25	-15.93%	84,000