HKG:0435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	2.32	2.35	2.32	2.33	2.33	-	168,156
Dec 23, 2025	2.30	2.35	2.30	2.33	2.33	1.30%	1,835,000
Dec 22, 2025	2.29	2.31	2.29	2.30	2.30	0.44%	524,000
Dec 19, 2025	2.29	2.32	2.28	2.29	2.29	-	1,222,238
Dec 18, 2025	2.30	2.30	2.29	2.29	2.29	-0.43%	281,000
Dec 17, 2025	2.31	2.31	2.29	2.30	2.30	-0.86%	843,000
Dec 16, 2025	2.33	2.33	2.30	2.32	2.32	-0.43%	683,000
Dec 15, 2025	2.32	2.34	2.31	2.33	2.33	-	508,000
Dec 12, 2025	2.29	2.33	2.29	2.33	2.33	1.75%	371,000
Dec 11, 2025	2.30	2.31	2.29	2.29	2.29	0.44%	238,000
Dec 10, 2025	2.29	2.30	2.28	2.28	2.28	-0.44%	1,019,000
Dec 9, 2025	2.30	2.30	2.28	2.29	2.29	-0.87%	617,000
Dec 8, 2025	2.32	2.32	2.30	2.31	2.31	-0.43%	695,000
Dec 5, 2025	2.33	2.33	2.31	2.32	2.32	-0.43%	174,600
Dec 4, 2025	2.33	2.33	2.30	2.33	2.33	0.43%	820,000
Dec 3, 2025	2.34	2.35	2.32	2.32	2.32	-1.28%	754,608
Dec 2, 2025	2.32	2.35	2.32	2.35	2.35	1.29%	830,000
Dec 1, 2025	2.35	2.35	2.31	2.32	2.32	-1.28%	1,339,000
Nov 28, 2025	2.36	2.36	2.35	2.35	2.35	-0.42%	233,000
Nov 27, 2025	2.35	2.36	2.33	2.36	2.36	0.43%	443,000
Nov 26, 2025	2.34	2.36	2.33	2.35	2.35	-	1,398,300
Nov 25, 2025	2.32	2.36	2.32	2.35	2.35	1.29%	1,704,000
Nov 24, 2025	2.29	2.33	2.28	2.32	2.32	1.75%	2,102,000
Nov 21, 2025	2.37	2.37	2.26	2.28	2.28	-3.80%	4,506,432
Nov 20, 2025	2.37	2.41	2.34	2.37	2.37	-	1,967,000
Nov 19, 2025	2.40	2.40	2.36	2.37	2.37	-1.25%	902,000
Nov 18, 2025	2.41	2.42	2.39	2.40	2.40	-1.23%	1,008,000
Nov 17, 2025	2.44	2.44	2.39	2.43	2.43	-0.41%	1,225,000
Nov 14, 2025	2.42	2.45	2.41	2.44	2.44	-	1,719,769
Nov 13, 2025	2.39	2.44	2.39	2.44	2.44	2.09%	1,913,156
Nov 12, 2025	2.38	2.42	2.36	2.39	2.39	0.42%	3,481,992
Nov 11, 2025	2.33	2.38	2.33	2.38	2.38	2.15%	2,719,000
Nov 10, 2025	2.37	2.37	2.33	2.33	2.33	-1.69%	889,000
Nov 7, 2025	2.37	2.38	2.35	2.37	2.37	-	863,461
Nov 6, 2025	2.36	2.38	2.34	2.37	2.37	0.42%	864,000
Nov 5, 2025	2.30	2.36	2.29	2.36	2.36	2.61%	2,438,000
Nov 4, 2025	2.32	2.32	2.30	2.30	2.30	-1.71%	1,078,000
Nov 3, 2025	2.35	2.36	2.32	2.34	2.34	-0.85%	3,018,000
Oct 31, 2025	2.33	2.36	2.32	2.36	2.36	1.29%	899,000
Oct 30, 2025	2.35	2.37	2.32	2.33	2.33	-0.85%	1,679,000
Oct 28, 2025	2.31	2.36	2.31	2.35	2.35	1.73%	2,738,950
Oct 27, 2025	2.30	2.31	2.28	2.31	2.31	0.87%	1,885,000
Oct 24, 2025	2.30	2.30	2.28	2.29	2.29	0.44%	395,000
Oct 23, 2025	2.27	2.29	2.26	2.28	2.28	-	987,438
Oct 22, 2025	2.27	2.28	2.26	2.28	2.28	0.44%	1,596,615
Oct 21, 2025	2.27	2.28	2.26	2.27	2.27	-	975,000
Oct 20, 2025	2.24	2.28	2.23	2.27	2.27	1.34%	2,131,000
Oct 17, 2025	2.23	2.24	2.23	2.24	2.24	-	725,000
Oct 16, 2025	2.23	2.24	2.22	2.24	2.24	-	608,000
Oct 15, 2025	2.22	2.24	2.22	2.24	2.24	0.90%	666,073