HKG:0460 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.72	0.74	0.72	0.73	0.73	1.39%	33,428,000
Sep 29, 2026	0.72	0.73	0.71	0.72	0.72	-	30,692,000
Sep 28, 2026	0.73	0.74	0.71	0.72	0.72	-	23,073,000
Sep 25, 2026	0.73	0.73	0.71	0.72	0.72	-1.37%	5,783,000
Sep 24, 2026	0.74	0.75	0.73	0.73	0.73	-2.01%	13,975,000
Sep 23, 2026	0.75	0.76	0.74	0.75	0.75	0.68%	14,594,100
Sep 22, 2026	0.76	0.77	0.74	0.74	0.74	-1.99%	16,649,000
Sep 21, 2026	0.72	0.77	0.72	0.76	0.76	4.86%	28,485,052
Sep 18, 2026	0.73	0.74	0.72	0.72	0.72	-0.69%	18,040,266
Sep 17, 2026	0.71	0.73	0.71	0.73	0.73	2.11%	13,271,000
Sep 16, 2026	0.71	0.72	0.70	0.71	0.71	-	12,475,000
Sep 15, 2026	0.74	0.74	0.71	0.71	0.71	-3.40%	12,951,000
Sep 14, 2026	0.72	0.74	0.71	0.74	0.74	2.08%	18,641,000
Sep 11, 2026	0.73	0.73	0.71	0.72	0.72	-2.70%	18,975,000
Sep 10, 2026	0.78	0.78	0.73	0.74	0.74	-4.52%	53,210,000
Sep 9, 2026	0.79	0.79	0.77	0.78	0.78	-2.52%	16,383,584
Sep 8, 2026	0.79	0.81	0.78	0.80	0.80	-	11,221,630
Sep 7, 2026	0.78	0.80	0.78	0.80	0.80	1.27%	8,397,000
Sep 4, 2026	0.78	0.80	0.78	0.79	0.79	2.61%	26,072,000
Sep 3, 2026	0.77	0.78	0.76	0.77	0.77	-0.65%	17,082,001
Sep 2, 2026	0.74	0.78	0.74	0.77	0.77	4.05%	27,462,000
Sep 1, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	16,698,000
Aug 31, 2026	0.78	0.78	0.74	0.75	0.75	-3.85%	80,117,000
Aug 28, 2026	0.82	0.83	0.78	0.78	0.78	-4.88%	40,452,000
Aug 27, 2026	0.82	0.83	0.75	0.82	0.82	0.61%	153,993,000
Aug 26, 2026	0.87	0.90	0.81	0.82	0.82	-6.32%	105,267,000
Aug 25, 2026	0.86	0.88	0.85	0.87	0.87	1.16%	24,911,000
Aug 24, 2026	0.88	0.88	0.85	0.86	0.86	-1.71%	37,493,000
Aug 21, 2026	0.90	0.90	0.87	0.88	0.88	-3.31%	30,368,282
Aug 20, 2026	0.86	0.92	0.86	0.91	0.91	6.47%	59,473,110
Aug 19, 2026	0.86	0.86	0.84	0.85	0.85	-0.58%	14,803,000
Aug 18, 2026	0.88	0.88	0.85	0.86	0.86	-1.72%	19,099,000
Aug 17, 2026	0.86	0.89	0.86	0.87	0.87	1.16%	18,057,000
Aug 14, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	17,571,000
Aug 13, 2026	0.88	0.91	0.87	0.87	0.87	-0.57%	24,366,000
Aug 12, 2026	0.89	0.89	0.87	0.88	0.88	-0.57%	17,723,000
Aug 11, 2026	0.90	0.91	0.88	0.88	0.88	-2.76%	26,404,000
Aug 10, 2026	0.91	0.94	0.90	0.91	0.91	-	29,048,000
Aug 7, 2026	0.87	0.91	0.87	0.91	0.91	4.02%	32,081,643
Aug 6, 2026	0.89	0.89	0.87	0.87	0.87	-1.69%	22,078,200
Aug 5, 2026	0.90	0.91	0.88	0.89	0.89	-1.12%	19,565,000
Aug 4, 2026	0.90	0.93	0.88	0.90	0.90	-0.56%	27,113,000
Aug 3, 2026	0.90	0.91	0.89	0.90	0.90	-	13,843,000
Jul 31, 2026	0.93	0.93	0.89	0.90	0.90	-3.23%	20,531,000
Jul 30, 2026	0.92	0.94	0.90	0.93	0.93	-	21,274,000
Jul 29, 2026	0.93	0.95	0.92	0.93	0.93	-	20,644,000
Jul 28, 2026	0.94	0.94	0.91	0.93	0.93	-1.06%	33,841,000
Jul 27, 2026	0.88	1.04	0.87	0.94	0.94	6.82%	156,804,105
Jul 24, 2026	0.89	0.89	0.87	0.88	0.88	-2.22%	9,812,000
Jul 23, 2026	0.89	0.90	0.88	0.90	0.90	-	12,274,420