HKG:0085 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.68	0.69	0.67	0.68	0.68	-0.73%	1,184,000
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
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