HKG:0405 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.84	0.85	0.83	0.84	0.84	-	1,821,101
Mar 5, 2026	0.84	0.85	0.83	0.84	0.84	1.20%	3,449,740
Mar 4, 2026	0.85	0.85	0.83	0.83	0.83	-2.35%	3,932,653
Mar 3, 2026	0.85	0.86	0.84	0.85	0.85	-	1,736,305
Mar 2, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	4,631,635
Feb 27, 2026	0.85	0.86	0.85	0.86	0.86	-	2,949,905
Feb 26, 2026	0.86	0.86	0.85	0.86	0.86	-	1,372,507
Feb 25, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	1,418,563
Feb 24, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	2,013,384
Feb 23, 2026	0.85	0.86	0.84	0.86	0.86	1.18%	3,537,428
Feb 20, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	1,514,710
Feb 16, 2026	0.85	0.85	0.84	0.84	0.84	-	651,384
Feb 13, 2026	0.85	0.86	0.84	0.84	0.84	-1.18%	2,242,739
Feb 12, 2026	0.85	0.85	0.84	0.85	0.85	1.19%	1,471,565
Feb 11, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	1,989,131
Feb 10, 2026	0.85	0.85	0.84	0.85	0.85	-	1,265,270
Feb 9, 2026	0.85	0.85	0.84	0.85	0.85	1.19%	2,497,990
Feb 6, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	1,701,665
Feb 5, 2026	0.85	0.86	0.84	0.85	0.85	-	10,193,830
Feb 4, 2026	0.85	0.85	0.84	0.85	0.85	-	5,244,105
Feb 3, 2026	0.85	0.85	0.84	0.85	0.85	-	1,149,249
Feb 2, 2026	0.85	0.86	0.84	0.85	0.85	-	1,832,495
Jan 30, 2026	0.85	0.85	0.84	0.85	0.85	-	2,541,026
Jan 29, 2026	0.85	0.85	0.84	0.85	0.85	-	12,070,810
Jan 28, 2026	0.85	0.85	0.84	0.85	0.85	-	3,336,497
Jan 27, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	1,329,828
Jan 26, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	2,683,738
Jan 23, 2026	0.85	0.85	0.84	0.85	0.85	-	4,071,435
Jan 22, 2026	0.85	0.85	0.84	0.85	0.85	-	604,914
Jan 21, 2026	0.85	0.85	0.84	0.85	0.85	-	877,807
Jan 20, 2026	0.85	0.85	0.84	0.85	0.85	-	1,552,380
Jan 19, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	1,217,332
Jan 16, 2026	0.84	0.85	0.84	0.84	0.84	-1.18%	693,227
Jan 15, 2026	0.85	0.85	0.84	0.85	0.85	-	1,385,174
Jan 14, 2026	0.84	0.85	0.83	0.85	0.85	-	3,492,032
Jan 13, 2026	0.84	0.85	0.83	0.85	0.85	-	4,450,941
Jan 12, 2026	0.85	0.85	0.84	0.85	0.85	-	2,453,850
Jan 9, 2026	0.85	0.85	0.84	0.85	0.85	-1.16%	6,246,969
Jan 8, 2026	0.85	0.86	0.85	0.86	0.86	-	621,881
Jan 7, 2026	0.85	0.86	0.85	0.86	0.86	-	1,032,631
Jan 6, 2026	0.86	0.86	0.85	0.86	0.86	-	2,039,627
Jan 5, 2026	0.86	0.87	0.85	0.86	0.86	-	4,157,883
Jan 2, 2026	0.86	0.86	0.85	0.86	0.86	-	1,143,351
Dec 31, 2025	0.86	0.86	0.85	0.86	0.86	-	471,250
Dec 30, 2025	0.85	0.86	0.85	0.86	0.86	1.18%	1,496,826
Dec 29, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	2,161,877
Dec 24, 2025	0.87	0.87	0.86	0.86	0.86	-	310,765
Dec 23, 2025	0.86	0.87	0.86	0.86	0.86	-1.15%	814,316
Dec 22, 2025	0.86	0.87	0.86	0.87	0.87	1.16%	968,647
Dec 19, 2025	0.86	0.87	0.86	0.86	0.86	-1.15%	2,154,660