HKG:0164 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	150,200
Mar 26, 2026	0.41	0.41	0.41	0.41	0.41	-2.41%	60,000
Mar 25, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	24,945,000
Mar 24, 2026	0.41	0.41	0.41	0.41	0.41	-	860,000
Mar 23, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	790,000
Mar 20, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	138,000
Mar 19, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	205,000
Mar 18, 2026	0.41	0.41	0.41	0.41	0.41	-	157,950
Mar 17, 2026	0.41	0.41	0.41	0.41	0.41	-	160,000
Mar 16, 2026	0.41	0.41	0.41	0.41	0.41	-	95,000
Mar 13, 2026	0.41	0.41	0.41	0.41	0.41	-	345,000
Mar 12, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	110,750
Mar 11, 2026	0.41	0.41	0.39	0.41	0.41	-1.22%	725,049
Mar 10, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	165,250
Mar 9, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	1,042,000
Mar 6, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	530,000
Mar 5, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	1,268,500
Mar 4, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	100,000
Mar 3, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	70,000
Mar 2, 2026	0.41	0.41	0.41	0.41	0.41	-	5,017
Feb 27, 2026	0.41	0.41	0.40	0.41	0.41	-1.20%	435,000
Feb 26, 2026	0.41	0.42	0.41	0.42	0.42	-	331,950
Feb 25, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	507,750
Feb 24, 2026	0.41	0.41	0.40	0.40	0.40	-3.61%	350,000
Feb 23, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	135,500
Feb 20, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	173,500
Feb 16, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	655,000
Feb 13, 2026	0.41	0.41	0.41	0.41	0.41	-	150,000
Feb 12, 2026	0.40	0.41	0.40	0.41	0.41	-	1,439,000
Feb 11, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	346,000
Feb 10, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	210,000
Feb 9, 2026	0.40	0.42	0.39	0.42	0.42	5.06%	1,285,000
Feb 6, 2026	0.40	0.41	0.40	0.40	0.40	-	410,000
Feb 5, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	535,000
Feb 4, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Feb 3, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	150,300
Feb 2, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	135,000
Jan 30, 2026	0.40	0.41	0.39	0.40	0.40	1.28%	419,750
Jan 29, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	140,000
Jan 28, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	93,000
Jan 27, 2026	0.38	0.40	0.38	0.40	0.40	-1.25%	45,000
Jan 26, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	510,000
Jan 23, 2026	0.39	0.41	0.39	0.39	0.39	1.30%	8,566,000
Jan 22, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	125,000
Jan 21, 2026	0.38	0.42	0.38	0.39	0.39	-2.50%	570,000
Jan 20, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	70,000
Jan 19, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	-
Jan 16, 2026	0.39	0.40	0.39	0.40	0.40	3.90%	550,000
Jan 15, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	20,000
Jan 14, 2026	0.38	0.40	0.38	0.39	0.39	4.00%	1,080,000