HKG:0405 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.59	0.59	0.57	0.57	0.57	-2.56%	5,692,996
Sep 29, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	1,260,440
Sep 28, 2026	0.60	0.60	0.59	0.59	0.59	-0.84%	2,819,810
Sep 25, 2026	0.59	0.60	0.59	0.60	0.60	-	6,494,081
Sep 24, 2026	0.60	0.60	0.59	0.60	0.60	-	4,240,899
Sep 23, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	4,067,834
Sep 22, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	1,914,139
Sep 21, 2026	0.61	0.61	0.60	0.61	0.61	-0.82%	1,565,879
Sep 18, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	3,611,732
Sep 17, 2026	0.61	0.61	0.60	0.61	0.61	-	1,272,324
Sep 16, 2026	0.60	0.61	0.60	0.61	0.61	-	2,140,565
Sep 15, 2026	0.61	0.61	0.61	0.61	0.61	-	2,455,930
Sep 14, 2026	0.62	0.62	0.61	0.61	0.61	-1.63%	1,981,715
Sep 11, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	4,097,587
Sep 10, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	1,663,332
Sep 9, 2026	0.63	0.63	0.62	0.62	0.62	-	1,867,010
Sep 8, 2026	0.63	0.63	0.62	0.62	0.62	0.91%	2,326,484
Sep 7, 2026	0.65	0.66	0.64	0.65	0.61	-	3,060,877
Sep 4, 2026	0.64	0.65	0.64	0.65	0.61	1.57%	5,127,333
Sep 3, 2026	0.64	0.64	0.64	0.64	0.60	-	3,293,190
Sep 2, 2026	0.64	0.65	0.64	0.64	0.60	-1.55%	1,848,051
Sep 1, 2026	0.64	0.65	0.64	0.65	0.61	1.57%	4,738,687
Aug 31, 2026	0.64	0.65	0.64	0.64	0.60	-0.78%	3,215,874
Aug 28, 2026	0.65	0.65	0.64	0.64	0.61	-1.54%	1,691,189
Aug 27, 2026	0.65	0.65	0.64	0.65	0.62	0.78%	2,092,985
Aug 26, 2026	0.65	0.65	0.64	0.65	0.61	0.78%	1,602,842
Aug 25, 2026	0.64	0.65	0.64	0.64	0.61	-0.78%	3,201,895
Aug 24, 2026	0.64	0.65	0.64	0.65	0.61	-	2,122,234
Aug 21, 2026	0.65	0.65	0.65	0.65	0.61	-	1,674,468
Aug 20, 2026	0.65	0.66	0.65	0.65	0.61	-0.77%	2,990,944
Aug 19, 2026	0.66	0.66	0.65	0.65	0.62	-0.76%	1,678,660
Aug 18, 2026	0.65	0.66	0.65	0.66	0.62	0.77%	3,478,700
Aug 17, 2026	0.66	0.67	0.65	0.65	0.62	-0.76%	3,520,260
Aug 14, 2026	0.66	0.67	0.66	0.66	0.62	-0.76%	1,946,892
Aug 13, 2026	0.66	0.67	0.66	0.66	0.63	-	2,651,719
Aug 12, 2026	0.67	0.67	0.65	0.66	0.63	-0.75%	3,139,123
Aug 11, 2026	0.67	0.67	0.67	0.67	0.63	-	668,440
Aug 10, 2026	0.67	0.67	0.67	0.67	0.63	-0.75%	1,141,155
Aug 7, 2026	0.68	0.68	0.67	0.67	0.64	-1.47%	2,435,837
Aug 6, 2026	0.68	0.68	0.67	0.68	0.65	0.74%	553,643
Aug 5, 2026	0.68	0.69	0.68	0.68	0.64	-	2,222,577
Aug 4, 2026	0.68	0.69	0.68	0.68	0.64	-0.74%	1,392,247
Aug 3, 2026	0.67	0.68	0.67	0.68	0.65	1.49%	3,181,130
Jul 31, 2026	0.67	0.68	0.67	0.67	0.64	-	1,147,228
Jul 30, 2026	0.67	0.68	0.67	0.67	0.64	-	1,154,409
Jul 29, 2026	0.67	0.68	0.67	0.67	0.64	-	1,917,194
Jul 28, 2026	0.66	0.67	0.66	0.67	0.64	1.52%	1,301,796
Jul 27, 2026	0.67	0.67	0.65	0.66	0.63	-	1,614,562
Jul 24, 2026	0.66	0.67	0.65	0.66	0.63	-	1,337,702
Jul 23, 2026	0.66	0.67	0.66	0.66	0.63	-	1,596,734