HKG:0065 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	64,739
Nov 12, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	543,408
Nov 11, 2026	0.30	0.31	0.29	0.31	0.31	3.33%	1,092,461
Nov 10, 2026	0.29	0.31	0.29	0.30	0.30	3.45%	1,116,576
Nov 9, 2026	0.29	0.29	0.29	0.29	0.29	-	116,000
Nov 6, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	93,990
Nov 5, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	302,800
Nov 4, 2026	0.31	0.32	0.30	0.32	0.32	-	80,000
Nov 3, 2026	0.32	0.33	0.32	0.32	0.32	-	268,000
Nov 2, 2026	0.30	0.34	0.30	0.32	0.32	8.47%	152,000
Oct 30, 2026	0.30	0.31	0.29	0.30	0.30	-	1,188,796
Oct 29, 2026	0.31	0.31	0.30	0.30	0.30	2.39%	928,000
Oct 28, 2026	0.33	0.35	0.32	0.35	0.29	4.55%	1,365,200
Oct 27, 2026	0.33	0.34	0.32	0.33	0.28	-	956,000
Oct 26, 2026	0.32	0.33	0.32	0.33	0.28	4.76%	204,346
Oct 23, 2026	0.31	0.31	0.31	0.32	0.26	5.00%	60,000
Oct 22, 2026	0.31	0.31	0.29	0.30	0.25	-3.23%	340,000
Oct 21, 2026	0.32	0.33	0.31	0.31	0.26	-8.82%	180,000
Oct 20, 2026	0.35	0.34	0.33	0.34	0.28	-2.86%	352,000
Oct 16, 2026	0.35	0.35	0.35	0.35	0.29	-	-
Oct 15, 2026	0.33	0.35	0.32	0.35	0.29	-	60,000
Oct 14, 2026	0.33	0.35	0.33	0.35	0.29	2.94%	48,000
Oct 13, 2026	0.35	0.35	0.34	0.34	0.28	-	96,000
Oct 12, 2026	0.34	0.34	0.32	0.34	0.28	-1.45%	208,000
Oct 9, 2026	0.35	0.35	0.35	0.35	0.29	1.47%	5,920
Oct 8, 2026	0.34	0.35	0.34	0.34	0.28	-2.86%	150,800
Oct 7, 2026	0.35	0.35	0.35	0.35	0.29	-1.41%	220,000
Oct 6, 2026	0.35	0.36	0.34	0.36	0.30	1.43%	316,000
Oct 5, 2026	0.36	0.36	0.34	0.35	0.29	-5.41%	475,375
Oct 2, 2026	0.37	0.37	0.37	0.37	0.31	-3.90%	260,000
Sep 30, 2026	0.35	0.39	0.35	0.39	0.32	10.00%	662,392
Sep 29, 2026	0.35	0.35	0.35	0.35	0.29	-	102,398
Sep 28, 2026	0.37	0.37	0.35	0.35	0.29	-5.41%	673,164
Sep 25, 2026	0.37	0.38	0.34	0.37	0.31	1.37%	607,600
Sep 24, 2026	0.36	0.37	0.34	0.37	0.30	2.82%	744,000
Sep 23, 2026	0.29	0.44	0.29	0.36	0.30	39.22%	10,544,796
Sep 22, 2026	0.25	0.25	0.25	0.26	0.21	2.00%	9,600
Sep 21, 2026	0.25	0.25	0.25	0.25	0.21	0.40%	31,600
Sep 18, 2026	0.25	0.25	0.25	0.25	0.21	-6.04%	98,800
Sep 17, 2026	0.27	0.27	0.27	0.27	0.22	-	-
Sep 16, 2026	0.26	0.27	0.25	0.27	0.22	-1.85%	256,000
Sep 15, 2026	0.27	0.27	0.27	0.27	0.23	-	72,091
Sep 14, 2026	0.27	0.27	0.27	0.27	0.23	3.85%	8,000
Sep 11, 2026	0.28	0.28	0.26	0.26	0.22	-7.14%	32,000
Sep 10, 2026	0.27	0.28	0.27	0.28	0.23	3.70%	8,009,600
Sep 9, 2026	0.27	0.29	0.27	0.27	0.23	-	104,000
Sep 8, 2026	0.26	0.27	0.26	0.27	0.23	-3.57%	88,000
Sep 7, 2026	0.26	0.26	0.26	0.28	0.23	5.66%	33,636
Sep 4, 2026	0.27	0.27	0.27	0.27	0.22	-	-
Sep 3, 2026	0.30	0.30	0.26	0.27	0.22	-	12,000