HKG:0276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.69	0.72	0.69	0.72	0.72	2.86%	33,175
Feb 12, 2026	0.71	0.73	0.70	0.70	0.70	1.45%	35,650
Feb 11, 2026	0.69	0.69	0.69	0.69	0.69	-2.82%	22,257
Feb 10, 2026	0.69	0.71	0.69	0.71	0.71	-	16,252
Feb 9, 2026	0.70	0.72	0.70	0.71	0.71	1.43%	122,937
Feb 6, 2026	0.73	0.73	0.69	0.70	0.70	-2.78%	97,500
Feb 5, 2026	0.72	0.72	0.69	0.72	0.72	-1.37%	55,750
Feb 4, 2026	0.72	0.73	0.71	0.73	0.73	-	46,900
Feb 3, 2026	0.71	0.74	0.71	0.73	0.73	-1.35%	33,525
Feb 2, 2026	0.74	0.74	0.72	0.74	0.74	-	72,000
Jan 30, 2026	0.70	0.74	0.70	0.74	0.74	4.23%	92,174
Jan 29, 2026	0.69	0.71	0.69	0.71	0.71	2.90%	59,761
Jan 28, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	317,326
Jan 27, 2026	0.70	0.75	0.70	0.71	0.71	-2.74%	76,077
Jan 26, 2026	0.71	0.73	0.69	0.73	0.73	5.80%	167,532
Jan 23, 2026	0.71	0.71	0.69	0.69	0.69	-1.43%	67,015
Jan 22, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	30,000
Jan 21, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Jan 20, 2026	0.69	0.71	0.69	0.71	0.71	2.90%	27,000
Jan 19, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	78,425
Jan 16, 2026	0.72	0.72	0.69	0.71	0.71	-	38,313
Jan 15, 2026	0.69	0.71	0.69	0.71	0.71	-2.74%	25,487
Jan 14, 2026	0.71	0.74	0.69	0.73	0.73	2.82%	51,522
Jan 13, 2026	0.74	0.75	0.71	0.71	0.71	-5.33%	218,000
Jan 12, 2026	0.72	0.75	0.72	0.75	0.75	1.35%	42,250
Jan 9, 2026	0.74	0.74	0.69	0.74	0.74	-	40,313
Jan 8, 2026	0.75	0.75	0.75	0.74	0.74	8.82%	109,650
Jan 7, 2026	0.68	0.70	0.68	0.68	0.68	-	51,000
Jan 6, 2026	0.74	0.74	0.68	0.68	0.68	-4.23%	121,288
Jan 5, 2026	0.70	0.73	0.70	0.71	0.71	4.41%	198,375
Jan 2, 2026	0.68	0.68	0.68	0.68	0.68	-	7,525
Dec 31, 2025	0.66	0.69	0.65	0.68	0.68	-	109,750
Dec 30, 2025	0.70	0.70	0.66	0.68	0.68	3.03%	39,755
Dec 29, 2025	0.71	0.71	0.65	0.66	0.66	-7.04%	66,350
Dec 24, 2025	0.71	0.71	0.71	0.71	0.71	-	355
Dec 23, 2025	0.71	0.71	0.71	0.71	0.71	-	1,300
Dec 22, 2025	0.70	0.73	0.67	0.71	0.71	1.43%	420,000
Dec 19, 2025	0.73	0.74	0.70	0.70	0.70	-5.41%	150,738
Dec 18, 2025	0.87	0.87	0.68	0.74	0.74	-5.13%	254,750
Dec 17, 2025	0.72	0.78	0.72	0.78	0.78	8.33%	654,005
Dec 16, 2025	0.68	0.72	0.64	0.72	0.72	-1.37%	540,625
Dec 15, 2025	0.73	0.73	0.73	0.73	0.73	-	48,512
Dec 12, 2025	0.72	0.73	0.69	0.73	0.73	1.39%	121,925
Dec 11, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	13,428
Dec 10, 2025	0.72	0.73	0.70	0.73	0.73	-5.19%	594,025
Dec 9, 2025	0.84	0.84	0.76	0.77	0.77	-1.28%	144,425
Dec 8, 2025	0.84	0.84	0.78	0.78	0.78	-1.27%	68,300
Dec 5, 2025	0.84	0.84	0.78	0.79	0.79	-1.25%	83,500
Dec 4, 2025	0.84	0.84	0.78	0.80	0.80	-3.61%	62,975
Dec 3, 2025	0.84	0.86	0.79	0.83	0.83	3.75%	715,450