HKG:0405 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	0.65	0.66	0.65	0.65	0.65	-0.77%	2,990,944
Aug 19, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	1,678,660
Aug 18, 2026	0.65	0.66	0.65	0.66	0.66	0.77%	3,478,700
Aug 17, 2026	0.66	0.67	0.65	0.65	0.65	-0.76%	3,520,260
Aug 14, 2026	0.66	0.67	0.66	0.66	0.66	-0.76%	1,946,892
Aug 13, 2026	0.66	0.67	0.66	0.66	0.66	-	2,651,719
Aug 12, 2026	0.67	0.67	0.65	0.66	0.66	-0.75%	3,139,123
Aug 11, 2026	0.67	0.67	0.67	0.67	0.67	-	668,440
Aug 10, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	1,141,155
Aug 7, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	2,435,837
Aug 6, 2026	0.68	0.68	0.67	0.68	0.68	0.74%	553,643
Aug 5, 2026	0.68	0.69	0.68	0.68	0.68	-	2,222,577
Aug 4, 2026	0.68	0.69	0.68	0.68	0.68	-0.74%	1,392,247
Aug 3, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	3,181,130
Jul 31, 2026	0.67	0.68	0.67	0.67	0.67	-	1,147,228
Jul 30, 2026	0.67	0.68	0.67	0.67	0.67	-	1,154,409
Jul 29, 2026	0.67	0.68	0.67	0.67	0.67	-	1,917,194
Jul 28, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	1,301,796
Jul 27, 2026	0.67	0.67	0.65	0.66	0.66	-	1,614,562
Jul 24, 2026	0.66	0.67	0.65	0.66	0.66	-	1,337,702
Jul 23, 2026	0.66	0.67	0.66	0.66	0.66	-	1,596,734
Jul 22, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	1,775,317
Jul 21, 2026	0.67	0.67	0.66	0.67	0.67	-	900,806
Jul 20, 2026	0.67	0.67	0.66	0.67	0.67	-	1,685,482
Jul 17, 2026	0.66	0.67	0.66	0.67	0.67	-	1,356,673
Jul 16, 2026	0.66	0.68	0.66	0.67	0.67	1.52%	2,464,503
Jul 15, 2026	0.66	0.67	0.65	0.66	0.66	-	647,004
Jul 14, 2026	0.66	0.66	0.65	0.66	0.66	1.54%	476,872
Jul 13, 2026	0.66	0.67	0.65	0.65	0.65	-1.52%	1,485,112
Jul 10, 2026	0.66	0.68	0.65	0.66	0.66	-	3,853,620
Jul 9, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	1,388,717
Jul 8, 2026	0.67	0.69	0.66	0.68	0.68	1.49%	2,749,764
Jul 7, 2026	0.67	0.68	0.66	0.67	0.67	-	1,743,009
Jul 6, 2026	0.67	0.69	0.67	0.67	0.67	-1.47%	1,051,871
Jul 3, 2026	0.66	0.68	0.65	0.68	0.68	3.03%	1,718,077
Jul 2, 2026	0.65	0.66	0.64	0.66	0.66	1.54%	1,133,427
Jun 30, 2026	0.66	0.66	0.64	0.65	0.65	-	2,548,185
Jun 29, 2026	0.66	0.66	0.64	0.65	0.65	-1.52%	4,429,808
Jun 26, 2026	0.66	0.66	0.65	0.66	0.66	-	3,051,896
Jun 25, 2026	0.66	0.66	0.65	0.66	0.66	-	4,181,755
Jun 24, 2026	0.66	0.67	0.66	0.66	0.66	-1.49%	1,202,691
Jun 23, 2026	0.66	0.67	0.66	0.67	0.67	-	5,344,075
Jun 22, 2026	0.67	0.68	0.66	0.67	0.67	-	2,484,951
Jun 18, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	9,314,664
Jun 17, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	2,002,416
Jun 16, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	1,627,177
Jun 15, 2026	0.70	0.70	0.68	0.69	0.69	-	4,198,300
Jun 12, 2026	0.69	0.70	0.69	0.69	0.69	-	4,591,385
Jun 11, 2026	0.70	0.71	0.69	0.69	0.69	-2.82%	2,167,076
Jun 10, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	2,928,923