HKG:0081 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.52	2.53	2.45	2.45	2.45	-5.04%	4,830,000
Jul 30, 2026	2.60	2.63	2.54	2.58	2.58	1.18%	5,418,000
Jul 29, 2026	2.53	2.62	2.52	2.55	2.55	3.24%	5,473,000
Jul 28, 2026	2.43	2.48	2.41	2.47	2.47	1.23%	7,710,500
Jul 27, 2026	2.45	2.46	2.41	2.44	2.44	-0.81%	2,926,000
Jul 24, 2026	2.49	2.51	2.44	2.46	2.46	-3.15%	2,835,000
Jul 23, 2026	2.56	2.60	2.52	2.54	2.54	-0.78%	4,113,000
Jul 22, 2026	2.42	2.56	2.40	2.56	2.56	4.92%	5,205,000
Jul 21, 2026	2.39	2.48	2.33	2.44	2.44	2.95%	5,239,000
Jul 20, 2026	2.29	2.42	2.29	2.37	2.37	0.85%	5,197,000
Jul 17, 2026	2.43	2.43	2.28	2.35	2.35	-2.49%	4,278,000
Jul 16, 2026	2.36	2.48	2.36	2.41	2.41	1.69%	7,774,210
Jul 15, 2026	2.24	2.39	2.22	2.37	2.37	5.80%	11,340,000
Jul 14, 2026	2.20	2.24	2.18	2.24	2.24	0.90%	4,536,000
Jul 13, 2026	2.18	2.23	2.14	2.22	2.22	1.37%	3,635,000
Jul 10, 2026	2.16	2.25	2.13	2.19	2.19	0.92%	4,682,000
Jul 9, 2026	2.19	2.21	2.14	2.17	2.17	-3.13%	5,103,000
Jul 8, 2026	2.22	2.28	2.18	2.24	2.24	0.45%	3,867,000
Jul 7, 2026	2.33	2.33	2.19	2.23	2.23	-2.62%	7,362,000
Jul 6, 2026	2.31	2.31	2.24	2.29	2.29	0.88%	2,849,000
Jul 3, 2026	2.19	2.29	2.19	2.27	2.27	2.25%	5,242,500
Jul 2, 2026	2.27	2.32	2.21	2.22	2.22	0.68%	6,634,000
Jun 30, 2026	2.21	2.24	2.15	2.23	2.21	2.29%	4,415,000
Jun 29, 2026	2.17	2.23	2.10	2.18	2.16	0.93%	7,768,000
Jun 26, 2026	2.22	2.23	2.14	2.16	2.14	-4.00%	6,126,210
Jun 25, 2026	2.35	2.35	2.13	2.25	2.22	-	16,721,000
Jun 24, 2026	2.32	2.32	2.22	2.25	2.22	-0.88%	4,346,000
Jun 23, 2026	2.36	2.39	2.20	2.27	2.24	-4.22%	17,188,000
Jun 22, 2026	2.42	2.44	2.32	2.37	2.34	-2.47%	9,909,000
Jun 18, 2026	2.54	2.55	2.40	2.43	2.40	-4.33%	11,352,930
Jun 17, 2026	2.57	2.58	2.52	2.54	2.51	-1.93%	4,289,000
Jun 16, 2026	2.64	2.64	2.57	2.59	2.56	-3.00%	6,833,000
Jun 15, 2026	2.68	2.71	2.63	2.67	2.64	-0.74%	5,479,000
Jun 12, 2026	2.70	2.75	2.65	2.69	2.66	1.13%	2,518,030
Jun 11, 2026	2.67	2.70	2.60	2.66	2.63	-0.37%	6,658,000
Jun 10, 2026	2.60	2.69	2.59	2.67	2.64	1.52%	2,987,000
Jun 9, 2026	2.65	2.67	2.57	2.63	2.60	-2.23%	8,972,500
Jun 8, 2026	2.68	2.72	2.61	2.69	2.66	-1.10%	15,996,000
Jun 5, 2026	2.79	2.83	2.70	2.72	2.69	-2.51%	5,333,750
Jun 4, 2026	2.86	2.86	2.76	2.79	2.76	-3.12%	7,102,000
Jun 3, 2026	2.93	2.93	2.84	2.88	2.85	-3.03%	5,353,000
Jun 2, 2026	2.95	3.02	2.91	2.97	2.94	2.41%	9,536,000
Jun 1, 2026	2.91	2.98	2.83	2.90	2.87	-	11,679,000
May 29, 2026	2.72	2.93	2.72	2.90	2.87	5.45%	19,649,080
May 28, 2026	2.85	2.85	2.68	2.75	2.72	-3.17%	17,586,000
May 27, 2026	2.80	2.85	2.76	2.84	2.81	-	5,100,000
May 26, 2026	2.82	2.88	2.75	2.84	2.81	-	3,636,000
May 22, 2026	2.86	2.88	2.80	2.84	2.81	0.35%	6,006,000
May 21, 2026	2.89	2.91	2.80	2.83	2.80	-2.08%	8,130,192
May 20, 2026	2.95	2.95	2.83	2.89	2.86	-3.02%	7,922,510