HKG:0078 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.45	0.46	0.45	0.45	0.45	-3.26%	120,000
Sep 10, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	6,000
Sep 9, 2026	0.44	0.48	0.44	0.45	0.45	1.12%	212,400
Sep 8, 2026	0.45	0.45	0.45	0.45	0.45	1.14%	2,000
Sep 7, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	77,788
Sep 4, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	99,706
Sep 3, 2026	0.46	0.46	0.45	0.46	0.46	-2.15%	190,000
Sep 2, 2026	0.47	0.47	0.46	0.47	0.47	-2.11%	90,000
Sep 1, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	344,000
Aug 31, 2026	0.46	0.48	0.46	0.47	0.47	4.44%	238,000
Aug 28, 2026	0.44	0.46	0.43	0.45	0.45	5.88%	376,000
Aug 27, 2026	0.43	0.45	0.42	0.43	0.43	-1.16%	402,800
Aug 26, 2026	0.42	0.44	0.42	0.43	0.43	-	111,200
Aug 25, 2026	0.42	0.43	0.42	0.43	0.43	4.88%	88,000
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