HKG:0078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.42	0.43	0.41	0.41	0.41	-	362,000
Aug 21, 2026	0.43	0.43	0.41	0.41	0.41	-1.20%	221,000
Aug 20, 2026	0.41	0.42	0.38	0.42	0.42	2.47%	160,000
Aug 19, 2026	0.42	0.43	0.40	0.41	0.41	-2.41%	145,200
Aug 18, 2026	0.43	0.43	0.41	0.42	0.42	-4.60%	126,000
Aug 17, 2026	0.43	0.44	0.43	0.44	0.44	3.57%	35,000
Aug 14, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	28,400
Aug 13, 2026	0.43	0.43	0.42	0.43	0.43	1.19%	38,000
Aug 12, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	36,000
Aug 11, 2026	0.42	0.43	0.42	0.42	0.42	-1.19%	74,000
Aug 10, 2026	0.42	0.43	0.41	0.42	0.42	1.20%	60,000
Aug 7, 2026	0.42	0.42	0.40	0.42	0.42	-	32,000
Aug 6, 2026	0.42	0.42	0.41	0.42	0.42	-2.35%	84,000
Aug 5, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	62,346
Aug 4, 2026	0.42	0.43	0.41	0.43	0.43	4.88%	148,000
Aug 3, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	236,000
Jul 31, 2026	0.41	0.43	0.40	0.42	0.42	5.00%	358,000
Jul 30, 2026	0.40	0.44	0.39	0.40	0.40	-2.44%	343,200
Jul 29, 2026	0.40	0.41	0.39	0.41	0.41	3.80%	447,000
Jul 28, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	210,000
Jul 27, 2026	0.39	0.40	0.39	0.40	0.40	3.90%	298,000
Jul 24, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	264,000
Jul 23, 2026	0.39	0.40	0.38	0.40	0.40	1.27%	60,000
Jul 22, 2026	0.40	0.40	0.38	0.40	0.40	3.95%	516,000
Jul 21, 2026	0.40	0.40	0.37	0.38	0.38	-3.80%	38,000
Jul 20, 2026	0.39	0.40	0.39	0.40	0.40	-	150,000
Jul 17, 2026	0.40	0.40	0.39	0.40	0.40	2.60%	293,300
Jul 16, 2026	0.39	0.40	0.37	0.39	0.39	-2.53%	945,000
Jul 15, 2026	0.37	0.40	0.37	0.40	0.40	2.60%	748,000
Jul 14, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	160,000
Jul 13, 2026	0.40	0.40	0.38	0.38	0.38	-8.43%	810,000
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