HKG:0232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.47	0.47	0.47	0.47	0.47	1.08%	26,137,710
Aug 25, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	13,410,600
Aug 24, 2026	0.47	0.47	0.46	0.47	0.47	1.08%	24,669,100
Aug 21, 2026	0.47	0.47	0.46	0.47	0.47	1.09%	19,692,000
Aug 20, 2026	0.46	0.47	0.46	0.46	0.46	-	24,156,000
Aug 19, 2026	0.46	0.47	0.46	0.46	0.46	-	71,290,000
Aug 18, 2026	0.46	0.46	0.46	0.46	0.46	-	21,728,244
Aug 17, 2026	0.46	0.46	0.45	0.46	0.46	1.10%	43,524,789
Aug 14, 2026	0.46	0.46	0.45	0.46	0.46	-	29,719,775
Aug 13, 2026	0.46	0.46	0.45	0.46	0.46	-	31,042,860
Aug 12, 2026	0.46	0.46	0.45	0.46	0.46	1.11%	29,990,000
Aug 11, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	6,610,000
Aug 10, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	35,885,420
Aug 7, 2026	0.45	0.46	0.45	0.45	0.45	-	9,332,900
Aug 6, 2026	0.45	0.45	0.45	0.45	0.45	-	8,256,000
Aug 5, 2026	0.45	0.46	0.45	0.45	0.45	-1.10%	15,764,000
Aug 4, 2026	0.45	0.47	0.44	0.46	0.46	2.25%	124,304,100
Aug 3, 2026	0.45	0.45	0.44	0.45	0.45	-	114,471,200
Jul 31, 2026	0.45	0.45	0.44	0.45	0.45	-	57,046,000
Jul 30, 2026	0.45	0.45	0.44	0.45	0.45	-	105,353,360
Jul 29, 2026	0.45	0.45	0.45	0.45	0.45	-	31,794,260
Jul 28, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	26,250,275
Jul 27, 2026	0.45	0.45	0.44	0.45	0.45	1.12%	95,743,590
Jul 24, 2026	0.43	0.45	0.43	0.45	0.45	7.23%	265,344,906
Jul 23, 2026	0.42	0.42	0.42	0.42	0.42	-	17,322,950
Jul 22, 2026	0.42	0.42	0.42	0.42	0.42	-	11,414,000
Jul 21, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	34,348,850
Jul 20, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	34,497,282
Jul 17, 2026	0.42	0.42	0.42	0.42	0.42	-	67,239,680
Jul 16, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	19,764,840
Jul 15, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	47,322,160
Jul 14, 2026	0.41	0.42	0.41	0.41	0.41	-	25,461,000
Jul 13, 2026	0.41	0.41	0.40	0.41	0.41	1.23%	58,783,982
Jul 10, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	30,065,163
Jul 9, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	26,278,000
Jul 8, 2026	0.40	0.41	0.40	0.41	0.41	-	48,969,950
Jul 7, 2026	0.41	0.41	0.40	0.41	0.41	-	29,410,000
Jul 6, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	21,068,000
Jul 3, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	19,162,000
Jul 2, 2026	0.41	0.41	0.40	0.41	0.41	-	14,411,710
Jun 30, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	49,345,759
Jun 29, 2026	0.39	0.41	0.39	0.40	0.40	1.27%	81,113,652
Jun 26, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	40,529,371
Jun 25, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	27,465,771
Jun 24, 2026	0.40	0.40	0.39	0.40	0.40	-	33,985,000
Jun 23, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	39,480,000
Jun 22, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	27,979,390
Jun 18, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	172,751,400
Jun 17, 2026	0.40	0.40	0.39	0.40	0.40	-	46,516,969
Jun 16, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	78,810,550