HKG:0078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.42	0.42	0.38	0.42	0.42	5.06%	320,000
Jul 9, 2026	0.40	0.42	0.38	0.40	0.40	3.95%	870,000
Jul 8, 2026	0.38	0.42	0.37	0.38	0.38	-1.30%	351,715
Jul 7, 2026	0.39	0.40	0.36	0.39	0.39	2.67%	384,541
Jul 6, 2026	0.38	0.39	0.38	0.38	0.38	-3.85%	178,000
Jul 3, 2026	0.36	0.39	0.36	0.39	0.39	2.63%	710,000
Jul 2, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	1,082,000
Jun 30, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	362,000
Jun 29, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	346,095
Jun 26, 2026	0.43	0.43	0.41	0.42	0.42	-3.45%	260,424
Jun 25, 2026	0.43	0.44	0.42	0.44	0.44	2.35%	291,000
Jun 24, 2026	0.43	0.45	0.43	0.43	0.43	-5.56%	74,000
Jun 23, 2026	0.45	0.45	0.44	0.45	0.45	-1.10%	630,000
Jun 22, 2026	0.46	0.47	0.45	0.46	0.46	-1.09%	420,000
Jun 18, 2026	0.48	0.48	0.46	0.46	0.46	-1.08%	192,000
Jun 17, 2026	0.48	0.50	0.47	0.47	0.47	-2.11%	164,000
Jun 16, 2026	0.50	0.50	0.47	0.48	0.48	-4.04%	174,000
Jun 15, 2026	0.48	0.50	0.48	0.50	0.50	1.02%	278,452
Jun 12, 2026	0.49	0.53	0.49	0.49	0.49	-	528,000
Jun 11, 2026	0.49	0.49	0.47	0.49	0.49	-2.00%	158,000
Jun 10, 2026	0.51	0.51	0.48	0.50	0.50	-	312,000
Jun 9, 2026	0.51	0.51	0.50	0.50	0.50	-	247,000
Jun 8, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	120,000
Jun 5, 2026	0.53	0.53	0.51	0.51	0.51	-1.92%	80,000
Jun 4, 2026	0.54	0.54	0.51	0.52	0.52	-	90,000
Jun 3, 2026	0.54	0.53	0.52	0.52	0.52	-3.70%	406,000
Jun 2, 2026	0.54	0.54	0.53	0.54	0.54	1.89%	56,000
Jun 1, 2026	0.54	0.54	0.52	0.53	0.53	-1.85%	764,000
May 29, 2026	0.52	0.54	0.52	0.54	0.54	3.85%	106,000
May 28, 2026	0.51	0.53	0.51	0.52	0.52	-1.89%	76,000
May 27, 2026	0.52	0.53	0.52	0.53	0.53	-1.85%	236,000
May 26, 2026	0.53	0.54	0.53	0.54	0.54	-	68,400
May 22, 2026	0.53	0.54	0.52	0.54	0.54	1.89%	306,000
May 21, 2026	0.53	0.53	0.52	0.53	0.53	-	282,000
May 20, 2026	0.53	0.54	0.52	0.53	0.53	-	65,000
May 19, 2026	0.53	0.54	0.52	0.53	0.53	-	216,000
May 18, 2026	0.54	0.54	0.53	0.53	0.53	-3.64%	124,000
May 15, 2026	0.54	0.55	0.53	0.55	0.55	-1.79%	266,000
May 14, 2026	0.56	0.56	0.54	0.56	0.56	-1.75%	180,000
May 13, 2026	0.56	0.58	0.56	0.57	0.57	-	208,000
May 12, 2026	0.57	0.57	0.56	0.57	0.57	-1.72%	221,800
May 11, 2026	0.55	0.58	0.55	0.58	0.58	3.57%	440,000
May 8, 2026	0.56	0.56	0.55	0.56	0.56	-1.75%	50,228
May 7, 2026	0.54	0.58	0.54	0.57	0.57	5.56%	971,000
May 6, 2026	0.55	0.56	0.54	0.54	0.54	-	607,378
May 5, 2026	0.55	0.56	0.53	0.54	0.54	-3.57%	394,000
May 4, 2026	0.55	0.56	0.54	0.56	0.56	1.82%	473,000
Apr 30, 2026	0.55	0.55	0.54	0.55	0.55	-	102,200
Apr 29, 2026	0.55	0.56	0.55	0.55	0.55	3.77%	353,000
Apr 28, 2026	0.54	0.55	0.53	0.53	0.53	-	1,090,000