HKG:0460 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	0.90	0.92	0.89	0.90	0.90	-	12,054,480
Jul 21, 2026	0.91	0.91	0.87	0.90	0.90	-	26,002,000
Jul 20, 2026	0.87	0.91	0.86	0.90	0.90	4.65%	26,507,000
Jul 17, 2026	0.93	0.93	0.85	0.86	0.86	-7.53%	42,387,273
Jul 16, 2026	0.93	0.96	0.91	0.93	0.93	-	33,230,000
Jul 15, 2026	0.91	0.96	0.89	0.93	0.93	3.33%	48,771,000
Jul 14, 2026	0.84	0.95	0.84	0.90	0.90	7.14%	78,385,000
Jul 13, 2026	0.85	0.87	0.82	0.84	0.84	-1.18%	23,807,000
Jul 10, 2026	0.83	0.87	0.82	0.85	0.85	2.41%	17,644,000
Jul 9, 2026	0.86	0.87	0.82	0.83	0.83	-4.60%	17,642,000
Jul 8, 2026	0.87	0.90	0.85	0.87	0.87	-	19,643,000
Jul 7, 2026	0.92	0.92	0.86	0.87	0.87	-4.40%	19,632,000
Jul 6, 2026	0.89	0.93	0.88	0.91	0.91	2.25%	37,818,000
Jul 3, 2026	0.87	0.91	0.87	0.89	0.89	2.30%	27,188,000
Jul 2, 2026	0.84	0.88	0.83	0.87	0.87	4.82%	20,628,000
Jun 30, 2026	0.87	0.88	0.82	0.83	0.83	-5.59%	28,314,794
Jun 29, 2026	0.83	0.89	0.82	0.89	0.88	7.23%	35,948,001
Jun 26, 2026	0.86	0.86	0.82	0.83	0.82	-3.49%	24,154,447
Jun 25, 2026	0.87	0.87	0.82	0.86	0.85	-1.15%	29,055,000
Jun 24, 2026	0.86	0.92	0.86	0.87	0.86	1.16%	39,423,000
Jun 23, 2026	0.86	0.87	0.84	0.86	0.85	1.18%	22,869,000
Jun 22, 2026	0.87	0.87	0.82	0.85	0.84	-2.30%	31,331,000
Jun 18, 2026	0.88	0.88	0.85	0.87	0.86	-1.14%	23,076,000
Jun 17, 2026	0.88	0.88	0.86	0.88	0.87	1.15%	17,393,000
Jun 16, 2026	0.93	0.93	0.87	0.87	0.86	-6.45%	36,672,000
Jun 15, 2026	0.94	0.96	0.92	0.93	0.92	-1.06%	19,912,000
Jun 12, 2026	0.93	0.95	0.92	0.94	0.93	2.17%	20,083,620
Jun 11, 2026	0.92	0.92	0.89	0.92	0.91	-	16,138,000
Jun 10, 2026	0.89	0.93	0.89	0.92	0.91	1.10%	21,727,000
Jun 9, 2026	0.92	0.92	0.89	0.91	0.90	-	10,871,000
Jun 8, 2026	0.94	0.94	0.88	0.91	0.90	-3.19%	31,234,600
Jun 5, 2026	0.93	0.94	0.92	0.94	0.93	1.08%	18,445,000
Jun 4, 2026	0.95	0.95	0.91	0.93	0.92	-2.11%	18,736,000
Jun 3, 2026	0.97	0.97	0.92	0.95	0.94	-1.04%	41,842,000
Jun 2, 2026	0.98	0.98	0.95	0.96	0.95	-1.03%	17,938,000
Jun 1, 2026	0.97	0.98	0.95	0.97	0.96	1.04%	25,822,000
May 29, 2026	0.95	0.98	0.94	0.96	0.95	1.05%	63,241,000
May 28, 2026	1.00	1.01	0.95	0.95	0.94	-5.94%	67,760,000
May 27, 2026	1.03	1.03	0.98	1.01	1.00	-0.98%	34,806,000
May 26, 2026	1.04	1.04	0.99	1.02	1.01	-1.92%	24,481,000
May 22, 2026	1.04	1.04	1.02	1.04	1.03	0.97%	12,354,000
May 21, 2026	1.10	1.10	1.02	1.03	1.02	-4.63%	27,935,000
May 20, 2026	1.11	1.11	1.06	1.08	1.07	-2.70%	27,004,000