HKG:0197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.49	0.55	0.49	0.55	0.55	4.81%	60,000
Sep 29, 2026	0.52	0.52	0.51	0.52	0.52	-0.95%	44,500
Sep 28, 2026	0.52	0.53	0.51	0.53	0.53	0.96%	140,018
Sep 25, 2026	0.55	0.55	0.52	0.52	0.52	-2.80%	20,004
Sep 24, 2026	0.54	0.54	0.54	0.54	0.54	-2.73%	90,000
Sep 23, 2026	0.56	0.57	0.52	0.55	0.55	-5.17%	11,075,000
Sep 22, 2026	0.48	0.62	0.48	0.58	0.58	20.83%	2,026,339
Sep 21, 2026	0.48	0.50	0.47	0.48	0.48	2.13%	170,472
Sep 18, 2026	0.47	0.49	0.47	0.47	0.47	1.08%	60,000
Sep 17, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Sep 16, 2026	0.47	0.47	0.47	0.47	0.47	-2.11%	50,000
Sep 15, 2026	0.45	0.48	0.45	0.48	0.48	3.26%	680,439
Sep 14, 2026	0.46	0.50	0.46	0.46	0.46	-6.12%	3,441,665
Sep 11, 2026	0.49	0.49	0.49	0.49	0.49	-	874
Sep 10, 2026	0.49	0.49	0.49	0.49	0.49	-	1,950
Sep 9, 2026	0.48	0.50	0.47	0.49	0.49	2.08%	230,750
Sep 8, 2026	0.50	0.50	0.48	0.48	0.48	-3.03%	755,000
Sep 7, 2026	0.47	0.50	0.47	0.50	0.50	7.61%	195,211
Sep 4, 2026	0.52	0.52	0.46	0.46	0.46	-3.16%	75,083
Sep 3, 2026	0.46	0.49	0.46	0.48	0.48	4.40%	100,309
Sep 2, 2026	0.47	0.47	0.46	0.46	0.46	-8.08%	90,157
Sep 1, 2026	0.47	0.51	0.46	0.50	0.50	-1.00%	1,365,000
Aug 31, 2026	0.50	0.52	0.47	0.50	0.50	-	708,444
Aug 28, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	308,496
Aug 27, 2026	0.39	0.55	0.39	0.51	0.51	36.00%	28,705,000
Aug 26, 2026	0.36	0.37	0.35	0.38	0.38	-6.25%	76,005
Aug 25, 2026	0.38	0.40	0.38	0.40	0.40	6.67%	45,288
Aug 24, 2026	0.40	0.41	0.37	0.38	0.38	-5.06%	742,875
Aug 21, 2026	0.35	0.40	0.35	0.40	0.40	19.70%	1,017,010
Aug 20, 2026	0.33	0.33	0.33	0.33	0.33	-	14,148
Aug 19, 2026	0.34	0.34	0.33	0.33	0.33	3.13%	1,810,068
Aug 18, 2026	0.36	0.36	0.32	0.32	0.32	-11.11%	81,822
Aug 17, 2026	0.31	0.37	0.31	0.36	0.36	16.13%	985,005
Aug 14, 2026	0.31	0.33	0.31	0.31	0.31	1.64%	1,062,073
Aug 13, 2026	0.31	0.32	0.31	0.31	0.31	-	85,009
Aug 12, 2026	0.31	0.31	0.31	0.31	0.31	-	20,005
Aug 11, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	10,862
Aug 10, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	5,000
Aug 7, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	16,913
Aug 6, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	36,040
Aug 5, 2026	0.31	0.31	0.31	0.31	0.31	-	10,189
Aug 4, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	134,401
Aug 3, 2026	0.32	0.32	0.32	0.32	0.32	-	482
Jul 31, 2026	0.32	0.32	0.32	0.32	0.32	-4.48%	30,055
Jul 30, 2026	0.38	0.38	0.30	0.34	0.34	-10.67%	386,782
Jul 29, 2026	0.29	0.42	0.28	0.38	0.38	25.00%	745,557
Jul 28, 2026	0.29	0.30	0.29	0.30	0.30	-1.64%	10,000
Jul 27, 2026	0.29	0.31	0.29	0.31	0.31	1.67%	15,043
Jul 24, 2026	0.28	0.30	0.28	0.30	0.30	-	20,000
Jul 23, 2026	0.29	0.30	0.27	0.30	0.30	-1.64%	1,050,000