HKG:0065 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.23	0.23	0.23	0.23	0.23	-2.13%	76,000
Jun 1, 2026	0.24	0.24	0.23	0.24	0.24	-2.08%	588,000
May 29, 2026	0.24	0.24	0.24	0.24	0.24	-	4,160
May 28, 2026	0.24	0.24	0.24	0.24	0.24	-	10,016
May 27, 2026	0.24	0.24	0.24	0.24	0.24	-	24,000
May 26, 2026	0.24	0.25	0.24	0.24	0.24	-1.64%	157,172
May 22, 2026	0.25	0.25	0.25	0.24	0.24	-0.41%	132,000
May 21, 2026	0.27	0.27	0.25	0.25	0.25	-7.55%	204,000
May 20, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	48,000
May 19, 2026	0.27	0.27	0.27	0.27	0.27	-	8,000
May 18, 2026	0.27	0.27	0.27	0.27	0.27	-	-
May 15, 2026	0.27	0.27	0.27	0.27	0.27	-1.82%	20,000
May 14, 2026	0.28	0.28	0.28	0.28	0.28	-	-
May 13, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	596,288
May 12, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	54,400
May 11, 2026	0.28	0.28	0.25	0.27	0.27	-5.36%	214,000
May 8, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	22,000
May 7, 2026	0.29	0.29	0.29	0.29	0.29	-	-
May 6, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	12,000
May 5, 2026	0.28	0.28	0.28	0.28	0.28	-	692,000
May 4, 2026	0.28	0.28	0.28	0.28	0.28	-	61,200
Apr 30, 2026	0.28	0.28	0.28	0.28	0.28	-	64,000
Apr 29, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Apr 28, 2026	0.28	0.28	0.28	0.28	0.28	-	4,000
Apr 27, 2026	0.28	0.29	0.28	0.28	0.28	-	133,120
Apr 24, 2026	0.28	0.28	0.28	0.28	0.28	5.66%	51,050
Apr 23, 2026	0.30	0.30	0.27	0.27	0.27	-11.67%	40,000
Apr 22, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	14,000
Apr 21, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 20, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 17, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	8,066
Apr 16, 2026	0.30	0.30	0.30	0.30	0.30	-	1,120
Apr 15, 2026	0.30	0.30	0.30	0.30	0.30	-	100,000
Apr 14, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	24,000
Apr 13, 2026	0.32	0.32	0.32	0.32	0.32	4.92%	12,000
Apr 10, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	152,000
Apr 9, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	4,400
Apr 8, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 2, 2026	0.32	0.32	0.32	0.32	0.32	-	24,288
Apr 1, 2026	0.31	0.32	0.30	0.32	0.32	-1.54%	44,000
Mar 31, 2026	0.33	0.33	0.33	0.33	0.33	6.56%	120,000
Mar 30, 2026	0.31	0.31	0.31	0.31	0.31	-4.69%	36,000
Mar 27, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	64,048
Mar 26, 2026	0.33	0.33	0.31	0.33	0.33	1.54%	60,800
Mar 25, 2026	0.32	0.33	0.28	0.33	0.33	-	80,000
Mar 24, 2026	0.33	0.33	0.33	0.33	0.33	-	8,800
Mar 23, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	152,000
Mar 20, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	44,000
Mar 19, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	52,000
Mar 18, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	4,000