HKG:0228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.79	0.80	0.78	0.80	0.80	-3.05%	44,750
Oct 15, 2026	0.84	0.84	0.74	0.82	0.82	-2.38%	92,000
Oct 14, 2026	0.82	0.90	0.80	0.84	0.84	2.44%	318,450
Oct 13, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	72,000
Oct 12, 2026	0.83	0.83	0.83	0.83	0.83	1.22%	4,000
Oct 9, 2026	0.84	0.84	0.82	0.82	0.82	-6.82%	17,000
Oct 8, 2026	0.89	0.90	0.88	0.88	0.88	1.15%	61,250
Oct 7, 2026	0.79	0.96	0.79	0.87	0.87	12.99%	309,750
Oct 6, 2026	0.76	0.78	0.72	0.77	0.77	1.32%	72,000
Oct 5, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	-
Oct 2, 2026	0.77	0.77	0.77	0.77	0.77	-	2,000
Sep 30, 2026	0.78	0.78	0.77	0.77	0.77	4.05%	34,000
Sep 29, 2026	0.76	0.76	0.70	0.74	0.74	-	16,000
Sep 28, 2026	0.67	0.74	0.67	0.74	0.74	10.45%	86,675
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