HKG:0085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	0.86	0.86	0.83	0.83	0.83	-2.35%	858,000
Sep 1, 2026	0.88	0.88	0.85	0.85	0.85	-2.86%	1,378,000
Aug 31, 2026	0.89	0.89	0.87	0.88	0.88	-2.23%	492,000
Aug 28, 2026	0.90	0.90	0.88	0.90	0.90	-	1,056,000
Aug 27, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	996,000
Aug 26, 2026	0.90	0.91	0.89	0.91	0.91	1.69%	558,000
Aug 25, 2026	0.90	0.90	0.89	0.89	0.89	-	162,000
Aug 24, 2026	0.91	0.91	0.89	0.89	0.89	-2.20%	492,000
Aug 21, 2026	0.89	0.91	0.89	0.91	0.91	2.25%	604,000
Aug 20, 2026	0.91	0.92	0.89	0.89	0.89	-1.66%	1,466,000
Aug 19, 2026	0.92	0.92	0.90	0.91	0.91	-2.69%	1,040,000
Aug 18, 2026	0.95	0.95	0.92	0.93	0.93	-1.59%	966,000
Aug 17, 2026	0.93	0.96	0.93	0.95	0.95	2.16%	890,000
Aug 14, 2026	0.92	0.93	0.92	0.93	0.93	0.54%	222,000
Aug 13, 2026	0.93	0.93	0.92	0.92	0.92	-	750,000
Aug 12, 2026	0.92	0.93	0.92	0.92	0.92	-	622,000
Aug 11, 2026	0.95	0.95	0.92	0.92	0.92	-3.16%	680,000
Aug 10, 2026	0.94	0.95	0.92	0.95	0.95	1.60%	766,000
Aug 7, 2026	0.94	0.94	0.92	0.94	0.94	0.54%	502,000
Aug 6, 2026	0.95	0.95	0.92	0.93	0.93	-1.59%	446,000
Aug 5, 2026	0.94	0.95	0.93	0.95	0.95	1.07%	618,000
Aug 4, 2026	0.91	0.94	0.91	0.94	0.94	3.31%	796,000
Aug 3, 2026	0.91	0.91	0.90	0.91	0.91	-0.55%	636,000
Jul 31, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	934,000
Jul 30, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	1,052,000
Jul 29, 2026	0.92	0.93	0.89	0.91	0.91	-	1,192,000
Jul 28, 2026	0.92	0.94	0.90	0.91	0.91	-1.09%	1,518,000
Jul 27, 2026	0.93	0.95	0.91	0.92	0.92	-3.16%	1,302,000
Jul 24, 2026	0.97	0.97	0.93	0.95	0.95	-2.06%	1,714,000
Jul 23, 2026	0.98	0.98	0.97	0.97	0.97	-	626,000