HKG:0197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.31	0.31	0.30	0.31	0.31	-	167,909
Feb 12, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	66,102
Feb 11, 2026	0.32	0.32	0.32	0.32	0.32	-4.55%	28,455
Feb 10, 2026	0.31	0.33	0.31	0.33	0.33	8.20%	501,150
Feb 9, 2026	0.31	0.33	0.31	0.31	0.31	-7.58%	681,456
Feb 6, 2026	0.31	0.36	0.31	0.33	0.33	-	365,250
Feb 5, 2026	0.35	0.35	0.30	0.33	0.33	3.13%	130,000
Feb 4, 2026	0.30	0.33	0.30	0.32	0.32	3.23%	1,545,978
Feb 3, 2026	0.28	0.33	0.28	0.31	0.31	14.81%	210,661
Feb 2, 2026	0.29	0.29	0.27	0.27	0.27	-8.47%	62,222
Jan 30, 2026	0.30	0.30	0.28	0.30	0.30	5.36%	358,692
Jan 29, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	18,563
Jan 28, 2026	0.28	0.28	0.28	0.29	0.29	-3.39%	111,566
Jan 27, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	10,313
Jan 26, 2026	0.28	0.29	0.28	0.29	0.29	-	15,198
Jan 23, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	21,409
Jan 22, 2026	0.29	0.31	0.29	0.30	0.30	5.26%	69,134
Jan 21, 2026	0.28	0.29	0.26	0.29	0.29	-3.39%	2,029,500
Jan 20, 2026	0.28	0.33	0.28	0.30	0.30	-	215,808
Jan 19, 2026	0.27	0.30	0.27	0.30	0.30	-	3,571,009
Jan 16, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	50,505
Jan 15, 2026	0.30	0.30	0.30	0.30	0.30	-7.69%	41,000
Jan 14, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	140,648
Jan 13, 2026	0.31	0.32	0.31	0.32	0.32	-3.03%	247,623
Jan 12, 2026	0.34	0.34	0.30	0.33	0.33	-1.49%	226,150
Jan 9, 2026	0.35	0.35	0.32	0.34	0.34	-2.90%	196,253
Jan 8, 2026	0.26	0.35	0.26	0.35	0.35	25.45%	6,607,384
Jan 7, 2026	0.28	0.28	0.28	0.28	0.28	-6.78%	60,250
Jan 6, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	1,433
Jan 5, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	452,624
Jan 2, 2026	0.29	0.30	0.27	0.29	0.29	-1.69%	6,095,250
Dec 31, 2025	0.27	0.30	0.27	0.30	0.30	9.26%	490,645
Dec 30, 2025	0.27	0.31	0.27	0.27	0.27	8.00%	1,626,438
Dec 29, 2025	0.26	0.28	0.25	0.25	0.25	-3.85%	6,673,247
Dec 24, 2025	0.28	0.28	0.26	0.26	0.26	-1.89%	88,466
Dec 23, 2025	0.25	0.30	0.25	0.27	0.27	1.92%	258,222
Dec 22, 2025	0.25	0.26	0.25	0.26	0.26	4.84%	118,015
Dec 19, 2025	0.25	0.25	0.25	0.25	0.25	-0.80%	50,000
Dec 18, 2025	0.24	0.25	0.24	0.25	0.25	-1.96%	48,343
Dec 17, 2025	0.24	0.25	0.24	0.26	0.26	-5.56%	53,187
Dec 16, 2025	0.27	0.27	0.27	0.27	0.27	-	35,150
Dec 15, 2025	0.24	0.27	0.24	0.27	0.27	10.20%	69,828
Dec 12, 2025	0.28	0.28	0.24	0.25	0.25	-14.04%	330,376
Dec 11, 2025	0.29	0.29	0.29	0.29	0.29	1.79%	30,000
Dec 10, 2025	0.28	0.28	0.28	0.28	0.28	-	50,000
Dec 9, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	5,000
Dec 8, 2025	0.26	0.30	0.26	0.29	0.29	9.62%	245,000
Dec 5, 2025	0.25	0.27	0.25	0.26	0.26	6.12%	85,533
Dec 4, 2025	0.26	0.26	0.25	0.25	0.25	-5.77%	480,735
Dec 3, 2025	0.28	0.29	0.26	0.26	0.26	-10.34%	540,000