HKG:0435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	2.32	2.32	2.28	2.30	2.30	-	548,000
Sep 16, 2025	2.29	2.32	2.28	2.30	2.30	0.44%	1,071,000
Sep 15, 2025	2.29	2.30	2.27	2.29	2.29	-	928,000
Sep 12, 2025	2.26	2.30	2.26	2.29	2.29	1.33%	1,993,000
Sep 11, 2025	2.25	2.26	2.23	2.26	2.26	0.44%	2,235,000
Sep 10, 2025	2.24	2.27	2.23	2.25	2.25	0.45%	1,348,131
Sep 9, 2025	2.20	2.25	2.19	2.24	2.24	1.36%	1,846,000
Sep 8, 2025	2.18	2.22	2.18	2.21	2.21	1.38%	1,550,000
Sep 5, 2025	2.16	2.19	2.16	2.18	2.18	0.93%	1,231,375
Sep 4, 2025	2.18	2.18	2.15	2.16	2.16	-0.92%	890,850
Sep 3, 2025	2.16	2.18	2.16	2.18	2.18	0.93%	1,014,711
Sep 2, 2025	2.18	2.18	2.15	2.16	2.16	-0.92%	1,157,000
Sep 1, 2025	2.20	2.20	2.18	2.18	2.18	-0.91%	899,000
Aug 29, 2025	2.21	2.22	2.18	2.20	2.20	-0.45%	3,047,000
Aug 28, 2025	2.20	2.21	2.18	2.21	2.21	0.91%	2,451,000
Aug 27, 2025	2.24	2.24	2.19	2.19	2.19	-2.23%	2,876,000
Aug 26, 2025	2.31	2.31	2.24	2.24	2.24	-5.49%	3,664,000
Aug 25, 2025	2.37	2.39	2.34	2.37	2.28	-0.42%	2,925,076
Aug 22, 2025	2.36	2.38	2.35	2.38	2.29	0.85%	1,581,000
Aug 21, 2025	2.36	2.39	2.35	2.36	2.27	-0.42%	1,610,672
Aug 20, 2025	2.34	2.37	2.33	2.37	2.28	0.85%	3,065,000
Aug 19, 2025	2.34	2.36	2.33	2.35	2.26	0.43%	1,522,000
Aug 18, 2025	2.33	2.36	2.33	2.34	2.25	-	2,009,000
Aug 15, 2025	2.34	2.35	2.33	2.34	2.25	-	2,876,000
Aug 14, 2025	2.37	2.37	2.33	2.34	2.25	-	1,954,000
Aug 13, 2025	2.34	2.37	2.33	2.34	2.25	0.43%	2,777,474
Aug 12, 2025	2.35	2.35	2.32	2.33	2.24	-1.27%	2,871,000
Aug 11, 2025	2.33	2.39	2.33	2.36	2.27	1.29%	2,634,000
Aug 8, 2025	2.35	2.35	2.31	2.33	2.24	-0.43%	485,000
Aug 7, 2025	2.32	2.35	2.29	2.34	2.25	1.30%	2,565,522
Aug 6, 2025	2.27	2.32	2.27	2.31	2.22	2.21%	2,377,000
Aug 5, 2025	2.23	2.27	2.22	2.26	2.17	0.89%	1,128,648
Aug 4, 2025	2.21	2.24	2.20	2.24	2.15	1.36%	2,034,000
Aug 1, 2025	2.26	2.26	2.21	2.21	2.13	-2.64%	4,073,000
Jul 31, 2025	2.30	2.30	2.26	2.27	2.18	-1.30%	1,982,000
Jul 30, 2025	2.31	2.32	2.29	2.30	2.21	-0.43%	1,351,000
Jul 29, 2025	2.32	2.32	2.29	2.31	2.22	-	1,048,000
Jul 28, 2025	2.31	2.32	2.29	2.31	2.22	-	882,000
Jul 25, 2025	2.29	2.31	2.28	2.31	2.22	0.87%	776,000
Jul 24, 2025	2.30	2.30	2.26	2.29	2.20	-	1,965,000
Jul 23, 2025	2.31	2.32	2.29	2.29	2.20	-0.87%	1,448,000
Jul 22, 2025	2.31	2.32	2.28	2.31	2.22	0.87%	1,047,434
Jul 21, 2025	2.29	2.31	2.28	2.29	2.20	-	719,000
Jul 18, 2025	2.28	2.30	2.27	2.29	2.20	-	770,000
Jul 17, 2025	2.28	2.30	2.27	2.29	2.20	1.33%	1,168,735
Jul 16, 2025	2.27	2.28	2.26	2.26	2.17	-	663,000
Jul 15, 2025	2.27	2.29	2.25	2.26	2.17	-0.44%	1,344,000
Jul 14, 2025	2.27	2.28	2.26	2.27	2.18	-0.44%	1,757,000
Jul 11, 2025	2.28	2.29	2.27	2.28	2.19	0.88%	1,727,000
Jul 10, 2025	2.25	2.28	2.25	2.26	2.17	0.44%	1,154,000