HKG:0435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	2.15	2.15	2.14	2.14	2.14	-1.15%	743,000
Sep 9, 2026	2.16	2.17	2.16	2.17	2.17	0.46%	251,000
Sep 8, 2026	2.15	2.16	2.14	2.16	2.16	0.23%	478,557
Sep 7, 2026	2.17	2.18	2.14	2.15	2.15	-0.69%	960,000
Sep 4, 2026	2.16	2.18	2.16	2.17	2.17	0.46%	1,165,000
Sep 3, 2026	2.14	2.17	2.14	2.16	2.16	0.70%	872,000
Sep 2, 2026	2.15	2.16	2.12	2.14	2.14	-0.47%	1,808,988
Sep 1, 2026	2.16	2.16	2.15	2.15	2.15	-0.46%	2,666,000
Aug 31, 2026	2.20	2.21	2.16	2.16	2.16	-2.48%	2,505,000
Aug 28, 2026	2.20	2.22	2.20	2.22	2.22	0.68%	408,000
Aug 27, 2026	2.22	2.22	2.20	2.20	2.20	-0.68%	1,247,000
Aug 26, 2026	2.21	2.23	2.21	2.22	2.22	0.23%	564,000
Aug 25, 2026	2.20	2.22	2.20	2.21	2.21	0.45%	850,000
Aug 24, 2026	2.22	2.23	2.18	2.20	2.20	0.14%	2,909,000
Aug 21, 2026	2.31	2.31	2.29	2.29	2.20	-0.87%	3,100,122
Aug 20, 2026	2.27	2.31	2.27	2.31	2.22	1.54%	3,198,000
Aug 19, 2026	2.26	2.28	2.26	2.27	2.18	0.67%	1,266,000
Aug 18, 2026	2.28	2.28	2.25	2.26	2.17	-0.88%	1,731,000
Aug 17, 2026	2.29	2.30	2.28	2.28	2.19	-0.44%	2,270,429
Aug 14, 2026	2.27	2.29	2.26	2.29	2.20	0.88%	804,000
Aug 13, 2026	2.27	2.28	2.26	2.27	2.18	0.22%	1,476,000
Aug 12, 2026	2.27	2.27	2.26	2.26	2.17	-0.44%	960,000
Aug 11, 2026	2.29	2.29	2.27	2.27	2.18	-0.87%	1,353,000
Aug 10, 2026	2.30	2.32	2.28	2.29	2.20	0.22%	2,949,000
Aug 7, 2026	2.30	2.31	2.27	2.29	2.20	-0.87%	3,816,766
Aug 6, 2026	2.29	2.32	2.28	2.31	2.22	-0.22%	2,010,600
Aug 5, 2026	2.32	2.33	2.28	2.31	2.22	-0.43%	3,004,000
Aug 4, 2026	2.33	2.34	2.32	2.32	2.23	-0.22%	819,594
Aug 3, 2026	2.34	2.35	2.31	2.33	2.24	-0.21%	2,153,000
Jul 31, 2026	2.35	2.36	2.32	2.33	2.24	-0.85%	2,810,000
Jul 30, 2026	2.33	2.36	2.30	2.35	2.26	0.86%	4,385,000
Jul 29, 2026	2.33	2.35	2.32	2.33	2.24	0.43%	2,407,829
Jul 28, 2026	2.32	2.34	2.31	2.32	2.23	-0.43%	1,424,000
Jul 27, 2026	2.28	2.33	2.28	2.33	2.24	2.19%	2,429,000
Jul 24, 2026	2.28	2.29	2.25	2.28	2.19	-0.87%	1,311,000
Jul 23, 2026	2.28	2.30	2.27	2.30	2.21	1.32%	825,000
Jul 22, 2026	2.28	2.28	2.26	2.27	2.18	-0.44%	503,438
Jul 21, 2026	2.30	2.30	2.28	2.28	2.19	-0.44%	1,053,000
Jul 20, 2026	2.28	2.31	2.25	2.29	2.20	0.44%	2,077,000
Jul 17, 2026	2.26	2.29	2.25	2.28	2.19	0.88%	1,581,000
Jul 16, 2026	2.23	2.27	2.23	2.26	2.17	0.44%	686,000
Jul 15, 2026	2.23	2.25	2.23	2.25	2.16	1.35%	799,000
Jul 14, 2026	2.20	2.23	2.20	2.22	2.13	0.45%	1,092,000
Jul 13, 2026	2.21	2.22	2.19	2.21	2.12	-0.90%	1,129,000
Jul 10, 2026	2.21	2.23	2.20	2.23	2.14	0.90%	1,297,332
Jul 9, 2026	2.19	2.21	2.19	2.21	2.12	0.45%	375,000
Jul 8, 2026	2.20	2.22	2.20	2.20	2.12	-0.45%	2,693,750
Jul 7, 2026	2.20	2.21	2.19	2.21	2.12	-0.45%	358,000
Jul 6, 2026	2.23	2.23	2.20	2.22	2.13	-0.45%	529,000
Jul 3, 2026	2.20	2.23	2.20	2.23	2.14	1.36%	1,009,000