HKG:0417 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	114,000
Jul 30, 2026	0.70	0.73	0.70	0.73	0.73	5.80%	246,000
Jul 29, 2026	0.69	0.69	0.68	0.69	0.69	-1.43%	348,000
Jul 28, 2026	0.70	0.70	0.69	0.70	0.70	-	62,000
Jul 27, 2026	0.70	0.70	0.70	0.70	0.70	2.94%	20,000
Jul 24, 2026	0.69	0.69	0.68	0.68	0.68	-4.23%	14,000
Jul 23, 2026	0.70	0.71	0.70	0.71	0.71	2.90%	108,000
Jul 22, 2026	0.71	0.72	0.68	0.69	0.69	-4.17%	306,000
Jul 21, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jul 20, 2026	0.72	0.72	0.70	0.72	0.72	-1.37%	88,000
Jul 17, 2026	0.69	0.73	0.69	0.73	0.73	4.29%	134,000
Jul 16, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	-
Jul 15, 2026	0.72	0.72	0.72	0.72	0.72	-	2,000
Jul 14, 2026	0.70	0.72	0.70	0.72	0.72	5.88%	12,000
Jul 13, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	42,000
Jul 10, 2026	0.71	0.73	0.69	0.69	0.69	-2.82%	120,792
Jul 9, 2026	0.71	0.72	0.71	0.71	0.71	-	392,000
Jul 8, 2026	0.71	0.71	0.71	0.71	0.71	-	76,000
Jul 7, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	-
Jul 6, 2026	0.72	0.72	0.72	0.72	0.72	-	52,000
Jul 3, 2026	0.71	0.73	0.71	0.72	0.72	1.41%	136,000
Jul 2, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Jun 30, 2026	0.70	0.75	0.68	0.71	0.71	-1.39%	286,000
Jun 29, 2026	0.71	0.72	0.67	0.72	0.72	1.41%	328,000
Jun 26, 2026	0.71	0.71	0.71	0.71	0.71	-	20,000
Jun 25, 2026	0.70	0.71	0.70	0.71	0.71	-	78,000
Jun 24, 2026	0.69	0.73	0.68	0.71	0.71	5.97%	506,000
Jun 23, 2026	0.73	0.73	0.63	0.67	0.67	-8.22%	764,000
Jun 22, 2026	0.75	0.80	0.68	0.73	0.73	10.61%	2,614,000
Jun 18, 2026	0.67	0.67	0.66	0.66	0.66	-8.33%	12,000
Jun 17, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	-
Jun 16, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	-
Jun 15, 2026	0.74	0.74	0.74	0.74	0.74	7.25%	2,000
Jun 12, 2026	0.71	0.71	0.69	0.69	0.69	-1.43%	18,000
Jun 11, 2026	0.66	0.71	0.66	0.70	0.70	1.45%	12,000
Jun 10, 2026	0.69	0.69	0.69	0.69	0.69	-2.82%	-
Jun 9, 2026	0.66	0.71	0.66	0.71	0.71	7.58%	58,000
Jun 8, 2026	0.68	0.68	0.66	0.66	0.66	-5.71%	36,000
Jun 5, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jun 4, 2026	0.70	0.70	0.68	0.70	0.70	-	62,000
Jun 3, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	2,000
Jun 2, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jun 1, 2026	0.68	0.73	0.68	0.72	0.72	2.86%	72,000
May 29, 2026	0.73	0.73	0.67	0.70	0.70	-4.11%	30,000
May 28, 2026	0.71	0.74	0.71	0.73	0.73	1.39%	210,000
May 27, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	-
May 26, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	-
May 22, 2026	0.66	0.75	0.66	0.74	0.74	5.71%	15,445
May 21, 2026	0.73	0.73	0.70	0.70	0.70	-4.11%	82,000
May 20, 2026	0.78	0.78	0.68	0.73	0.73	-6.41%	266,000