HKG:0435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.31	2.31	2.29	2.29	2.29	-0.87%	3,100,122
Aug 20, 2026	2.27	2.31	2.27	2.31	2.31	1.54%	3,198,000
Aug 19, 2026	2.26	2.28	2.26	2.27	2.27	0.67%	1,266,000
Aug 18, 2026	2.28	2.28	2.25	2.26	2.26	-0.88%	1,731,000
Aug 17, 2026	2.29	2.30	2.28	2.28	2.28	-0.44%	2,270,429
Aug 14, 2026	2.27	2.29	2.26	2.29	2.29	0.88%	804,000
Aug 13, 2026	2.27	2.28	2.26	2.27	2.27	0.22%	1,476,000
Aug 12, 2026	2.27	2.27	2.26	2.26	2.26	-0.44%	960,000
Aug 11, 2026	2.29	2.29	2.27	2.27	2.27	-0.87%	1,353,000
Aug 10, 2026	2.30	2.32	2.28	2.29	2.29	0.22%	2,949,000
Aug 7, 2026	2.30	2.31	2.27	2.29	2.29	-0.87%	3,816,766
Aug 6, 2026	2.29	2.32	2.28	2.31	2.31	-0.22%	2,010,600
Aug 5, 2026	2.32	2.33	2.28	2.31	2.31	-0.43%	3,004,000
Aug 4, 2026	2.33	2.34	2.32	2.32	2.32	-0.22%	819,594
Aug 3, 2026	2.34	2.35	2.31	2.33	2.33	-0.21%	2,153,000
Jul 31, 2026	2.35	2.36	2.32	2.33	2.33	-0.85%	2,810,000
Jul 30, 2026	2.33	2.36	2.30	2.35	2.35	0.86%	4,385,000
Jul 29, 2026	2.33	2.35	2.32	2.33	2.33	0.43%	2,407,829
Jul 28, 2026	2.32	2.34	2.31	2.32	2.32	-0.43%	1,424,000
Jul 27, 2026	2.28	2.33	2.28	2.33	2.33	2.19%	2,429,000
Jul 24, 2026	2.28	2.29	2.25	2.28	2.28	-0.87%	1,311,000
Jul 23, 2026	2.28	2.30	2.27	2.30	2.30	1.32%	825,000
Jul 22, 2026	2.28	2.28	2.26	2.27	2.27	-0.44%	503,438
Jul 21, 2026	2.30	2.30	2.28	2.28	2.28	-0.44%	1,053,000
Jul 20, 2026	2.28	2.31	2.25	2.29	2.29	0.44%	2,077,000
Jul 17, 2026	2.26	2.29	2.25	2.28	2.28	0.88%	1,581,000
Jul 16, 2026	2.23	2.27	2.23	2.26	2.26	0.44%	686,000
Jul 15, 2026	2.23	2.25	2.23	2.25	2.25	1.35%	799,000
Jul 14, 2026	2.20	2.23	2.20	2.22	2.22	0.45%	1,092,000
Jul 13, 2026	2.21	2.22	2.19	2.21	2.21	-0.90%	1,129,000
Jul 10, 2026	2.21	2.23	2.20	2.23	2.23	0.90%	1,297,332
Jul 9, 2026	2.19	2.21	2.19	2.21	2.21	0.45%	375,000
Jul 8, 2026	2.20	2.22	2.20	2.20	2.20	-0.45%	2,693,750
Jul 7, 2026	2.20	2.21	2.19	2.21	2.21	-0.45%	358,000
Jul 6, 2026	2.23	2.23	2.20	2.22	2.22	-0.45%	529,000
Jul 3, 2026	2.20	2.23	2.20	2.23	2.23	1.36%	1,009,000
Jul 2, 2026	2.17	2.20	2.17	2.20	2.20	1.85%	1,808,000
Jun 30, 2026	2.15	2.18	2.14	2.16	2.16	0.47%	2,038,000
Jun 29, 2026	2.16	2.19	2.15	2.15	2.15	-0.92%	1,241,000
Jun 26, 2026	2.18	2.19	2.16	2.17	2.17	-0.46%	1,263,769
Jun 25, 2026	2.17	2.19	2.16	2.18	2.18	-	573,000
Jun 24, 2026	2.17	2.19	2.15	2.18	2.18	1.40%	917,000
Jun 23, 2026	2.18	2.19	2.15	2.15	2.15	-1.38%	1,685,000
Jun 22, 2026	2.18	2.19	2.15	2.18	2.18	-0.46%	1,344,960
Jun 18, 2026	2.22	2.22	2.16	2.19	2.19	-1.35%	2,854,000
Jun 17, 2026	2.24	2.24	2.22	2.22	2.22	-0.89%	723,000
Jun 16, 2026	2.25	2.25	2.22	2.24	2.24	-1.75%	1,257,171
Jun 15, 2026	2.26	2.28	2.25	2.28	2.28	1.33%	487,148
Jun 12, 2026	2.24	2.26	2.23	2.25	2.25	0.45%	1,925,100
Jun 11, 2026	2.24	2.25	2.22	2.24	2.24	-	901,586