HKG:0085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.72	0.75	0.71	0.72	0.72	0.70%	1,050,000
Nov 12, 2026	0.71	0.72	0.71	0.71	0.71	-	786,000
Nov 11, 2026	0.72	0.72	0.69	0.71	0.71	-1.39%	1,172,000
Nov 10, 2026	0.69	0.72	0.69	0.72	0.72	5.88%	1,122,000
Nov 9, 2026	0.68	0.69	0.68	0.68	0.68	-	18,000
Nov 6, 2026	0.68	0.70	0.68	0.68	0.68	-3.55%	1,490,000
Nov 5, 2026	0.70	0.73	0.70	0.71	0.71	1.44%	964,000
Nov 4, 2026	0.71	0.73	0.69	0.70	0.70	-	1,470,000
Nov 3, 2026	0.68	0.72	0.68	0.70	0.70	1.46%	1,246,000
Nov 2, 2026	0.68	0.70	0.66	0.69	0.69	0.74%	1,928,000
Oct 30, 2026	0.68	0.68	0.67	0.68	0.68	0.74%	736,000
Oct 29, 2026	0.69	0.69	0.68	0.68	0.68	-0.74%	554,000
Oct 28, 2026	0.68	0.69	0.67	0.68	0.68	-	448,000
Oct 27, 2026	0.70	0.70	0.68	0.68	0.68	-0.73%	306,000
Oct 26, 2026	0.69	0.69	0.68	0.69	0.69	0.74%	104,000
Oct 23, 2026	0.68	0.69	0.67	0.68	0.68	-0.73%	1,182,000
Oct 22, 2026	0.71	0.71	0.68	0.69	0.69	-3.52%	912,000
Oct 21, 2026	0.72	0.73	0.71	0.71	0.71	-0.70%	318,000
Oct 20, 2026	0.72	0.72	0.71	0.72	0.72	-	398,000
Oct 16, 2026	0.72	0.73	0.71	0.72	0.72	0.70%	279,500
Oct 15, 2026	0.75	0.75	0.69	0.71	0.71	-6.58%	2,566,720
Oct 14, 2026	0.76	0.77	0.75	0.76	0.76	0.66%	238,000
Oct 13, 2026	0.77	0.78	0.75	0.76	0.76	-1.95%	780,000
Oct 12, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	84,000
Oct 9, 2026	0.78	0.78	0.77	0.78	0.78	1.30%	396,000
Oct 8, 2026	0.78	0.79	0.77	0.77	0.77	-1.91%	762,000
Oct 7, 2026	0.78	0.80	0.78	0.79	0.79	-	644,000
Oct 6, 2026	0.80	0.80	0.78	0.79	0.79	-	170,000
Oct 5, 2026	0.78	0.80	0.78	0.79	0.79	-0.63%	316,000
Oct 2, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	174,000
Sep 30, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	384,000
Sep 29, 2026	0.80	0.80	0.78	0.79	0.79	0.64%	258,000
Sep 28, 2026	0.79	0.79	0.78	0.79	0.79	-0.63%	644,000
Sep 25, 2026	0.79	0.80	0.77	0.79	0.79	-	486,000
Sep 24, 2026	0.80	0.80	0.79	0.79	0.79	-1.86%	186,000
Sep 23, 2026	0.80	0.81	0.80	0.81	0.81	-	196,100
Sep 22, 2026	0.79	0.83	0.79	0.81	0.81	1.90%	156,000
Sep 21, 2026	0.79	0.79	0.78	0.79	0.79	1.28%	176,000
Sep 18, 2026	0.80	0.82	0.78	0.78	0.78	-2.50%	1,358,000
Sep 17, 2026	0.81	0.81	0.79	0.80	0.80	-	166,000
Sep 16, 2026	0.81	0.81	0.79	0.80	0.80	-	298,000
Sep 15, 2026	0.81	0.82	0.80	0.80	0.80	1.27%	460,000
Sep 14, 2026	0.79	0.82	0.79	0.79	0.79	-2.47%	622,000
Sep 11, 2026	0.80	0.82	0.80	0.81	0.81	-2.41%	384,000
Sep 10, 2026	0.81	0.83	0.81	0.83	0.83	0.61%	318,000
Sep 9, 2026	0.78	0.83	0.78	0.83	0.83	5.77%	638,000
Sep 8, 2026	0.81	0.81	0.78	0.78	0.78	-3.70%	4,098,000
Sep 7, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	2,758,000
Sep 4, 2026	0.86	0.86	0.81	0.82	0.82	-2.38%	2,434,000
Sep 3, 2026	0.83	0.85	0.81	0.84	0.84	1.20%	856,000