HKG:0113 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	5.97	5.97	5.86	5.95	5.95	-0.34%	51,500
Sep 10, 2026	5.96	5.96	5.96	5.97	5.97	0.17%	500
Sep 9, 2026	6.03	6.03	5.95	5.96	5.96	-2.53%	71,000
Sep 8, 2026	6.09	6.12	6.06	6.12	6.12	0.58%	49,064
Sep 7, 2026	6.10	6.10	6.10	6.08	6.08	1.33%	2,500
Sep 4, 2026	6.12	6.12	5.92	6.00	6.00	-	74,500
Sep 3, 2026	5.98	6.00	5.97	6.00	6.00	0.67%	11,500
Sep 2, 2026	6.00	6.01	5.96	5.96	5.96	-0.75%	105,000
Sep 1, 2026	6.05	6.05	6.01	6.01	6.01	1.26%	14,500
Aug 31, 2026	6.13	6.14	5.92	5.93	5.93	-3.26%	179,000
Aug 28, 2026	6.10	6.13	6.10	6.13	6.13	0.49%	75,000
Aug 27, 2026	6.18	6.18	6.10	6.10	6.10	-1.29%	57,500
Aug 26, 2026	6.09	6.19	6.09	6.18	6.18	1.56%	82,500
Aug 25, 2026	6.09	6.09	6.07	6.09	6.09	-0.08%	45,000
Aug 24, 2026	6.11	6.13	6.09	6.09	6.09	-1.38%	91,500
Aug 21, 2026	6.23	6.23	6.16	6.18	6.18	-0.48%	24,000
Aug 20, 2026	6.20	6.21	6.20	6.21	6.21	0.08%	27,000
Aug 19, 2026	6.21	6.26	6.20	6.20	6.20	-1.04%	54,500
Aug 18, 2026	6.38	6.38	6.27	6.27	6.27	-1.96%	48,500
Aug 17, 2026	6.39	6.45	6.36	6.39	6.39	-0.08%	201,000
Aug 14, 2026	6.39	6.40	6.37	6.40	6.40	-0.08%	53,000
Aug 13, 2026	6.33	6.40	6.33	6.40	6.40	1.43%	110,000
Aug 12, 2026	6.40	6.40	6.30	6.31	6.31	-1.25%	21,000
Aug 11, 2026	6.40	6.40	6.30	6.39	6.39	1.43%	46,500
Aug 10, 2026	6.46	6.55	6.40	6.55	6.30	1.16%	66,340
Aug 7, 2026	6.50	6.51	6.40	6.48	6.23	-0.99%	69,000
Aug 6, 2026	6.55	6.55	6.54	6.54	6.29	-0.15%	9,500
Aug 5, 2026	6.54	6.55	6.50	6.55	6.30	0.08%	39,500
Aug 4, 2026	6.50	6.58	6.50	6.55	6.30	0.46%	41,000
Aug 3, 2026	6.45	6.52	6.45	6.52	6.27	0.23%	34,000
Jul 31, 2026	6.46	6.52	6.43	6.50	6.25	0.62%	20,000
Jul 30, 2026	6.51	6.51	6.46	6.46	6.21	-1.37%	7,500
Jul 29, 2026	6.41	6.56	6.41	6.55	6.30	2.18%	59,500
Jul 28, 2026	6.52	6.52	6.39	6.41	6.17	-2.58%	53,000
Jul 27, 2026	6.59	6.60	6.58	6.58	6.33	-	5,500
Jul 24, 2026	6.61	6.61	6.58	6.58	6.33	-0.75%	6,000
Jul 23, 2026	6.62	6.63	6.61	6.63	6.38	1.84%	16,500
Jul 22, 2026	6.48	6.57	6.48	6.51	6.26	-0.91%	29,000
Jul 21, 2026	6.61	6.61	6.56	6.57	6.32	-1.79%	118,558
Jul 20, 2026	6.58	6.70	6.58	6.69	6.43	2.45%	134,500
Jul 17, 2026	6.55	6.59	6.52	6.53	6.28	0.31%	110,500
Jul 16, 2026	6.35	6.55	6.35	6.51	6.26	2.52%	91,500
Jul 15, 2026	6.30	6.35	6.29	6.35	6.11	0.95%	94,521
Jul 14, 2026	6.22	6.30	6.22	6.29	6.05	-	65,000
Jul 13, 2026	6.22	6.29	6.22	6.29	6.05	-0.16%	2,000
Jul 10, 2026	6.33	6.33	6.23	6.30	6.06	-0.79%	31,500
Jul 9, 2026	6.33	6.35	6.32	6.35	6.11	0.79%	29,000
Jul 8, 2026	6.30	6.30	6.30	6.30	6.06	-	4,000
Jul 7, 2026	6.18	6.36	6.18	6.30	6.06	1.78%	94,500
Jul 6, 2026	6.25	6.25	6.19	6.19	5.95	-1.59%	31,000