HKG:0435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.66	2.69	2.65	2.66	2.66	-0.37%	976,622
Mar 5, 2026	2.64	2.72	2.65	2.67	2.67	1.14%	1,007,500
Mar 4, 2026	2.73	2.73	2.61	2.64	2.64	-3.65%	2,054,000
Mar 3, 2026	2.76	2.76	2.69	2.74	2.74	-0.72%	2,091,000
Mar 2, 2026	2.66	2.80	2.60	2.76	2.76	3.76%	9,486,000
Feb 27, 2026	2.67	2.70	2.66	2.66	2.66	-0.37%	1,719,000
Feb 26, 2026	2.65	2.70	2.62	2.67	2.67	0.75%	1,869,000
Feb 25, 2026	2.65	2.68	2.63	2.65	2.65	0.76%	1,573,935
Feb 24, 2026	2.60	2.64	2.57	2.63	2.63	1.94%	3,153,768
Feb 23, 2026	2.59	2.62	2.56	2.58	2.58	-0.39%	1,939,000
Feb 20, 2026	2.53	2.59	2.50	2.59	2.59	2.37%	2,170,580
Feb 16, 2026	2.50	2.56	2.50	2.53	2.53	1.20%	1,328,200
Feb 13, 2026	2.50	2.50	2.48	2.50	2.50	-0.79%	641,000
Feb 12, 2026	2.52	2.53	2.50	2.52	2.52	-0.40%	1,478,233
Feb 11, 2026	2.43	2.53	2.43	2.53	2.53	4.12%	5,002,000
Feb 10, 2026	2.43	2.43	2.41	2.43	2.43	0.41%	600,000
Feb 9, 2026	2.41	2.43	2.40	2.42	2.42	0.83%	852,000
Feb 6, 2026	2.41	2.41	2.39	2.40	2.40	-0.83%	822,420
Feb 5, 2026	2.40	2.42	2.38	2.42	2.42	0.83%	1,098,177
Feb 4, 2026	2.37	2.41	2.37	2.40	2.40	1.27%	859,000
Feb 3, 2026	2.38	2.39	2.36	2.37	2.37	0.42%	570,307
Feb 2, 2026	2.41	2.41	2.34	2.36	2.36	-2.07%	2,967,000
Jan 30, 2026	2.41	2.41	2.39	2.41	2.41	-0.41%	1,010,000
Jan 29, 2026	2.40	2.42	2.40	2.42	2.42	1.26%	1,582,000
Jan 28, 2026	2.39	2.41	2.36	2.39	2.39	-	1,850,177
Jan 27, 2026	2.41	2.42	2.39	2.39	2.39	-0.83%	662,000
Jan 26, 2026	2.39	2.43	2.39	2.41	2.41	-	981,000
Jan 23, 2026	2.40	2.42	2.39	2.41	2.41	0.42%	769,000
Jan 22, 2026	2.39	2.40	2.38	2.40	2.40	0.42%	439,416
Jan 21, 2026	2.40	2.40	2.37	2.39	2.39	-0.42%	800,000
Jan 20, 2026	2.40	2.40	2.38	2.40	2.40	0.84%	1,041,000
Jan 19, 2026	2.38	2.40	2.38	2.38	2.38	-0.42%	448,000
Jan 16, 2026	2.39	2.39	2.38	2.39	2.39	-	412,000
Jan 15, 2026	2.39	2.39	2.37	2.39	2.39	-	1,221,000
Jan 14, 2026	2.40	2.40	2.38	2.39	2.39	-0.42%	708,000
Jan 13, 2026	2.37	2.40	2.37	2.40	2.40	0.42%	1,171,000
Jan 12, 2026	2.37	2.40	2.35	2.39	2.39	0.84%	695,000
Jan 9, 2026	2.35	2.37	2.33	2.37	2.37	0.85%	465,000
Jan 8, 2026	2.35	2.36	2.33	2.35	2.35	-	823,281
Jan 7, 2026	2.34	2.35	2.33	2.35	2.35	0.43%	138,000
Jan 6, 2026	2.33	2.35	2.32	2.34	2.34	0.86%	772,000
Jan 5, 2026	2.37	2.37	2.32	2.32	2.32	-2.11%	1,716,000
Jan 2, 2026	2.33	2.38	2.33	2.37	2.37	0.85%	1,372,253
Dec 31, 2025	2.33	2.35	2.33	2.35	2.35	-	183,000
Dec 30, 2025	2.35	2.35	2.33	2.35	2.35	0.43%	452,846
Dec 29, 2025	2.33	2.37	2.32	2.34	2.34	0.43%	1,857,000
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