HKG:0456 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.57	0.65	0.57	0.64	0.64	3.23%	16,000
Jul 30, 2026	0.64	0.68	0.53	0.62	0.62	-3.13%	48,000
Jul 29, 2026	0.56	0.69	0.49	0.64	0.64	-7.25%	160,000
Jul 28, 2026	0.69	0.69	0.69	0.69	0.69	-	20,000
Jul 27, 2026	0.69	0.69	0.68	0.69	0.69	6.15%	138,000
Jul 24, 2026	0.65	0.80	0.63	0.65	0.65	10.17%	826,000
Jul 23, 2026	0.56	0.63	0.50	0.59	0.59	28.26%	246,000
Jul 22, 2026	0.61	0.61	0.46	0.46	0.46	-24.59%	142,000
Jul 21, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	-
Jul 20, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	-
Jul 17, 2026	0.65	0.73	0.63	0.63	0.63	-3.08%	46,000
Jul 16, 2026	0.54	0.65	0.54	0.65	0.65	22.64%	127,500
Jul 15, 2026	0.41	0.53	0.41	0.53	0.53	29.27%	262,000
Jul 14, 2026	0.41	0.41	0.41	0.41	0.41	-9.89%	28,000
Jul 13, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jul 10, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jul 9, 2026	0.46	0.46	0.46	0.46	0.46	-	2,000
Jul 8, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jul 7, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jul 6, 2026	0.45	0.47	0.45	0.46	0.46	-18.75%	22,000
Jul 3, 2026	0.56	0.56	0.56	0.56	0.56	-5.08%	-
Jul 2, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	30,000
Jun 30, 2026	0.42	0.60	0.42	0.60	0.60	29.03%	64,000
Jun 29, 2026	0.50	0.50	0.42	0.47	0.47	-7.00%	6,000
Jun 26, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jun 25, 2026	0.51	0.51	0.50	0.50	0.50	-16.67%	46,000
Jun 24, 2026	0.60	0.60	0.60	0.60	0.60	-	2,000
Jun 23, 2026	0.60	0.60	0.60	0.60	0.60	-4.76%	2,000
Jun 22, 2026	0.63	0.63	0.63	0.63	0.63	-3.08%	-
Jun 18, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jun 17, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jun 16, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jun 15, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jun 12, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jun 11, 2026	0.70	0.70	0.70	0.65	0.65	-9.72%	10,000
Jun 10, 2026	0.64	0.72	0.64	0.72	0.72	5.88%	159,600
Jun 9, 2026	0.57	0.68	0.55	0.68	0.68	19.30%	324,000
Jun 8, 2026	0.57	0.57	0.57	0.57	0.57	-12.31%	-
Jun 5, 2026	0.53	0.65	0.50	0.65	0.65	30.00%	194,000
Jun 4, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jun 3, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jun 2, 2026	0.52	0.53	0.45	0.50	0.50	-	56,000
Jun 1, 2026	0.50	0.50	0.50	0.50	0.50	-	-
May 29, 2026	0.50	0.50	0.50	0.50	0.50	-	-
May 28, 2026	0.50	0.50	0.50	0.50	0.50	-5.66%	-
May 27, 2026	0.48	0.53	0.46	0.53	0.53	24.71%	48,000
May 26, 2026	0.43	0.43	0.43	0.43	0.43	-	18,000
May 22, 2026	0.42	0.42	0.42	0.43	0.43	1.19%	4,000
May 21, 2026	0.44	0.44	0.42	0.42	0.42	-6.67%	174,000
May 20, 2026	0.45	0.45	0.45	0.45	0.45	-10.00%	28,000