HKG:0081 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	2.97	3.19	2.92	3.16	3.16	3.27%	27,346,500
Sep 29, 2026	2.88	3.09	2.88	3.06	3.06	5.71%	19,628,000
Sep 28, 2026	2.78	2.93	2.78	2.89	2.89	4.14%	7,669,560
Sep 25, 2026	2.75	2.78	2.64	2.78	2.78	-0.36%	1,873,000
Sep 24, 2026	2.82	2.82	2.77	2.79	2.79	-2.62%	2,900,000
Sep 23, 2026	2.84	2.92	2.84	2.86	2.86	2.14%	2,438,000
Sep 22, 2026	2.81	2.84	2.78	2.80	2.80	-0.53%	2,553,000
Sep 21, 2026	2.82	2.86	2.72	2.82	2.82	-2.09%	9,895,000
Sep 18, 2026	2.85	2.88	2.71	2.88	2.88	4.93%	11,462,000
Sep 17, 2026	2.89	2.89	2.73	2.74	2.74	-3.86%	3,454,000
Sep 16, 2026	2.69	2.88	2.69	2.87	2.85	4.56%	4,741,000
Sep 15, 2026	2.71	2.78	2.68	2.74	2.73	0.18%	2,947,000
Sep 14, 2026	2.75	2.77	2.72	2.74	2.72	-1.80%	3,796,000
Sep 11, 2026	2.89	2.89	2.78	2.79	2.77	-5.91%	6,368,000
Sep 10, 2026	2.87	2.96	2.85	2.96	2.94	1.54%	6,467,000
Sep 9, 2026	2.87	2.93	2.84	2.92	2.90	-	4,172,000
Sep 8, 2026	2.80	2.95	2.77	2.92	2.90	4.29%	6,162,518
Sep 7, 2026	2.85	2.89	2.77	2.80	2.78	-1.76%	3,504,000
Sep 4, 2026	2.79	2.92	2.75	2.85	2.83	4.98%	7,896,000
Sep 3, 2026	2.69	2.79	2.66	2.71	2.70	2.07%	4,836,101
Sep 2, 2026	2.62	2.69	2.55	2.66	2.64	-0.38%	7,829,342
Sep 1, 2026	2.52	2.71	2.52	2.67	2.65	-	14,562,228
Aug 31, 2026	2.85	2.86	2.63	2.67	2.65	-6.16%	15,904,000
Aug 28, 2026	2.84	3.00	2.77	2.84	2.83	0.18%	11,404,000
Aug 27, 2026	2.81	2.87	2.80	2.84	2.82	-0.53%	6,687,250
Aug 26, 2026	2.83	2.91	2.76	2.85	2.84	5.17%	23,386,000
Aug 25, 2026	2.69	2.87	2.63	2.71	2.70	5.86%	34,007,314
Aug 24, 2026	2.59	2.63	2.49	2.56	2.55	-0.97%	6,855,800
Aug 21, 2026	2.60	2.60	2.56	2.59	2.57	-0.39%	3,752,000
Aug 20, 2026	2.60	2.67	2.58	2.60	2.58	2.17%	2,818,974
Aug 19, 2026	2.53	2.61	2.51	2.54	2.53	0.79%	3,535,000
Aug 18, 2026	2.50	2.59	2.50	2.52	2.51	-1.37%	2,995,000
Aug 17, 2026	2.55	2.56	2.50	2.56	2.54	0.20%	5,632,000
Aug 14, 2026	2.51	2.56	2.46	2.55	2.54	0.99%	4,587,875
Aug 13, 2026	2.63	2.63	2.50	2.53	2.51	-4.54%	6,945,000
Aug 12, 2026	2.53	2.67	2.45	2.65	2.63	6.01%	4,835,000
Aug 11, 2026	2.55	2.56	2.47	2.50	2.48	-1.96%	1,721,000
Aug 10, 2026	2.58	2.61	2.53	2.55	2.53	1.60%	7,402,000
Aug 7, 2026	2.52	2.53	2.46	2.51	2.49	-0.40%	8,887,000
Aug 6, 2026	2.52	2.52	2.46	2.52	2.50	-	3,976,957
Aug 5, 2026	2.37	2.56	2.37	2.52	2.50	3.93%	12,075,007
Aug 4, 2026	2.45	2.45	2.39	2.42	2.41	-0.62%	3,362,993
Aug 3, 2026	2.45	2.46	2.40	2.44	2.42	-0.61%	4,528,667
Jul 31, 2026	2.52	2.53	2.45	2.45	2.44	-5.04%	4,830,000
Jul 30, 2026	2.60	2.63	2.54	2.58	2.57	1.18%	5,418,000
Jul 29, 2026	2.53	2.62	2.52	2.55	2.54	3.24%	5,473,000
Jul 28, 2026	2.43	2.48	2.41	2.47	2.46	1.23%	7,710,500
Jul 27, 2026	2.45	2.46	2.41	2.44	2.43	-0.81%	2,926,000
Jul 24, 2026	2.49	2.51	2.44	2.46	2.45	-3.15%	2,835,000
Jul 23, 2026	2.56	2.60	2.52	2.54	2.53	-0.78%	4,113,000