HKG:0228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.62	0.68	0.62	0.67	0.67	3.08%	13,050
Sep 24, 2026	0.68	0.68	0.64	0.65	0.65	-5.11%	948,650
Sep 23, 2026	0.70	0.70	0.66	0.69	0.69	-2.84%	122,250
Sep 22, 2026	0.73	0.73	0.70	0.71	0.71	-6.00%	432,000
Sep 21, 2026	0.77	0.77	0.75	0.75	0.75	-1.96%	294,000
Sep 18, 2026	0.76	0.78	0.76	0.77	0.77	-1.92%	24,500
Sep 17, 2026	0.80	0.80	0.76	0.78	0.78	-2.50%	27,250
Sep 16, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	44,000
Sep 15, 2026	0.79	0.79	0.79	0.79	0.79	-3.66%	3,500
Sep 14, 2026	0.76	0.86	0.76	0.82	0.82	8.61%	58,000
Sep 11, 2026	0.76	0.76	0.75	0.76	0.76	-1.95%	62,000
Sep 10, 2026	0.77	0.77	0.77	0.77	0.77	-	84,000
Sep 9, 2026	0.78	0.80	0.76	0.77	0.77	-3.14%	253,000
Sep 8, 2026	0.80	0.80	0.79	0.80	0.80	-	105,000
Sep 7, 2026	0.85	0.85	0.80	0.80	0.80	-6.47%	338,000
Sep 4, 2026	0.82	0.87	0.82	0.85	0.85	2.41%	352,000
Sep 3, 2026	0.83	0.83	0.83	0.83	0.83	-2.92%	200
Sep 2, 2026	0.82	0.86	0.82	0.86	0.86	0.59%	50,350
Sep 1, 2026	0.85	0.85	0.85	0.85	0.85	-	8,000
Aug 31, 2026	0.85	0.86	0.80	0.85	0.85	0.59%	144,000
Aug 28, 2026	0.86	0.87	0.85	0.85	0.85	-3.98%	548,000
Aug 27, 2026	0.90	0.90	0.87	0.88	0.88	-3.30%	398,500
Aug 26, 2026	0.91	0.91	0.90	0.91	0.91	-	269,250
Aug 25, 2026	0.93	0.95	0.90	0.91	0.91	-4.21%	732,000
Aug 24, 2026	0.96	0.98	0.92	0.95	0.95	-1.04%	530,000
Aug 21, 2026	1.00	1.00	0.94	0.96	0.96	-5.88%	670,050
Aug 20, 2026	1.00	1.03	0.97	1.02	1.02	3.03%	214,000
Aug 19, 2026	1.00	1.00	0.98	0.99	0.99	-2.46%	248,000
Aug 18, 2026	1.04	1.05	1.01	1.02	1.02	-3.33%	254,750
Aug 17, 2026	1.09	1.09	1.05	1.05	1.05	-4.55%	426,500
Aug 14, 2026	1.10	1.10	1.10	1.10	1.10	0.46%	300,000
Aug 13, 2026	1.12	1.12	1.10	1.10	1.10	-2.23%	310,000
Aug 12, 2026	1.13	1.14	1.10	1.12	1.12	1.82%	428,000
Aug 11, 2026	1.13	1.13	1.10	1.10	1.10	-2.65%	534,000
Aug 10, 2026	1.13	1.13	1.13	1.13	1.13	-	20,250
Aug 7, 2026	1.10	1.13	1.08	1.13	1.13	2.73%	150,000
Aug 6, 2026	1.11	1.11	1.10	1.10	1.10	-4.35%	107,000
Aug 5, 2026	1.15	1.15	1.15	1.15	1.15	-	8,000
Aug 4, 2026	1.15	1.15	1.15	1.15	1.15	0.88%	8,750
Aug 3, 2026	1.15	1.15	1.13	1.14	1.14	-2.56%	93,000
Jul 31, 2026	1.16	1.17	1.10	1.17	1.17	-	435,200
Jul 30, 2026	1.18	1.23	1.15	1.17	1.17	-0.85%	145,200
Jul 29, 2026	1.18	1.18	1.18	1.18	1.18	-	20,500
Jul 28, 2026	1.17	1.18	1.17	1.18	1.18	-0.84%	52,000
Jul 27, 2026	1.23	1.23	1.17	1.19	1.19	-3.25%	42,000
Jul 24, 2026	1.23	1.23	1.23	1.23	1.23	-	500
Jul 23, 2026	1.23	1.23	1.23	1.23	1.23	2.50%	14,000
Jul 22, 2026	1.20	1.20	1.20	1.20	1.20	0.84%	-
Jul 21, 2026	1.18	1.19	1.18	1.19	1.19	-0.83%	23,650
Jul 20, 2026	1.17	1.20	1.15	1.20	1.20	-	128,000