HKG:0164 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.41	0.42	0.41	0.42	0.42	-3.49%	85,000
Nov 3, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	16,000
Nov 2, 2026	0.42	0.44	0.42	0.44	0.44	1.16%	79,000
Oct 30, 2026	0.44	0.44	0.43	0.43	0.43	-	180,000
Oct 29, 2026	0.43	0.43	0.42	0.43	0.43	1.18%	42,500
Oct 28, 2026	0.43	0.43	0.43	0.43	0.43	-	10,000
Oct 27, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	15,000
Oct 26, 2026	0.41	0.43	0.41	0.43	0.43	4.88%	9,875,000
Oct 23, 2026	0.40	0.43	0.40	0.41	0.41	-	81,500
Oct 22, 2026	0.41	0.41	0.41	0.41	0.41	-8.89%	70,000
Oct 21, 2026	0.42	0.45	0.40	0.45	0.45	12.50%	315,000
Oct 20, 2026	0.43	0.43	0.40	0.40	0.40	-5.88%	500,000
Oct 16, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	475,000
Oct 15, 2026	0.42	0.42	0.41	0.42	0.42	-2.35%	455,000
Oct 14, 2026	0.42	0.43	0.42	0.43	0.43	3.66%	21,250
Oct 13, 2026	0.42	0.43	0.41	0.41	0.41	-5.75%	485,000
Oct 12, 2026	0.44	0.44	0.42	0.44	0.44	-1.14%	315,000
Oct 9, 2026	0.42	0.44	0.42	0.44	0.44	4.76%	295,000
Oct 8, 2026	0.42	0.42	0.42	0.42	0.42	-	150,000
Oct 7, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	325,000
Oct 6, 2026	0.43	0.43	0.43	0.43	0.43	-2.30%	45,000
Oct 5, 2026	0.42	0.45	0.42	0.44	0.44	3.57%	5,160,002
Oct 2, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Sep 30, 2026	0.42	0.43	0.42	0.42	0.42	-3.45%	115,000
Sep 29, 2026	0.42	0.44	0.42	0.44	0.44	-3.33%	220,000
Sep 28, 2026	0.46	0.46	0.42	0.45	0.45	-2.17%	260,000
Sep 25, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Sep 24, 2026	0.42	0.46	0.42	0.46	0.46	9.52%	150,000
Sep 23, 2026	0.42	0.42	0.42	0.42	0.42	-	197,600
Sep 22, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	120,000
Sep 21, 2026	0.42	0.43	0.41	0.43	0.43	-	2,555,000
Sep 18, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	2,510,000
Sep 17, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	63,000
Sep 16, 2026	0.44	0.44	0.44	0.44	0.44	-	20,000
Sep 15, 2026	0.45	0.45	0.43	0.44	0.44	-3.33%	327,012
Sep 14, 2026	0.45	0.46	0.45	0.45	0.45	-3.23%	300,000
Sep 11, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Sep 10, 2026	0.47	0.47	0.45	0.47	0.47	-	135,000
Sep 9, 2026	0.47	0.47	0.47	0.47	0.47	1.09%	25,000
Sep 8, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Sep 7, 2026	0.47	0.47	0.45	0.46	0.46	-1.08%	155,500
Sep 4, 2026	0.47	0.48	0.47	0.47	0.47	-3.12%	56,074
Sep 3, 2026	0.47	0.48	0.47	0.48	0.48	-	84,500
Sep 2, 2026	0.52	0.52	0.48	0.48	0.48	-4.95%	525,000
Sep 1, 2026	0.46	0.56	0.46	0.51	0.51	8.60%	2,075,000
Aug 31, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	260,000
Aug 28, 2026	0.44	0.51	0.43	0.46	0.46	6.98%	220,000
Aug 27, 2026	0.43	0.44	0.43	0.43	0.43	2.38%	280,400
Aug 26, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	231,000
Aug 25, 2026	0.42	0.42	0.42	0.42	0.42	-	205,000