HKG:0232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	118,549,130
Jun 12, 2026	0.41	0.41	0.40	0.40	0.40	-	121,455,695
Jun 11, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	196,355,122
Jun 10, 2026	0.41	0.42	0.41	0.41	0.41	-	375,259,075
Jun 9, 2026	0.39	0.41	0.39	0.41	0.41	5.19%	571,045,831
Jun 8, 2026	0.23	0.45	0.23	0.39	0.39	90.59%	1,019,506,000
Jun 5, 2026	0.21	0.22	0.21	0.21	0.20	-0.96%	44,034,000
Jun 4, 2026	0.21	0.22	0.20	0.21	0.20	-	22,794,000
Jun 3, 2026	0.21	0.22	0.21	0.21	0.20	-1.88%	28,816,000
Jun 2, 2026	0.23	0.24	0.21	0.21	0.21	-5.33%	125,706,800
Jun 1, 2026	0.21	0.23	0.19	0.23	0.22	11.39%	105,769,900
May 29, 2026	0.21	0.23	0.20	0.20	0.20	4.66%	174,255,400
May 27, 2026	0.18	0.21	0.17	0.19	0.19	9.66%	170,922,000
May 26, 2026	0.16	0.18	0.15	0.18	0.17	10.00%	60,628,000
May 22, 2026	0.16	0.16	0.16	0.16	0.16	-1.23%	12,680,000
May 21, 2026	0.16	0.16	0.16	0.16	0.16	1.25%	8,279,768
May 20, 2026	0.16	0.16	0.16	0.16	0.16	-	7,254,275