HKG:0465 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.67	0.69	0.63	0.69	0.69	-2.82%	62,000
Jan 29, 2026	0.72	0.72	0.72	0.71	0.71	-	2,000
Jan 28, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	-
Jan 27, 2026	0.66	0.72	0.66	0.72	0.72	9.09%	270,000
Jan 26, 2026	0.75	0.75	0.62	0.66	0.66	-8.33%	224,000
Jan 23, 2026	0.68	0.72	0.67	0.72	0.72	7.46%	72,000
Jan 22, 2026	0.64	0.69	0.62	0.67	0.67	1.52%	248,000
Jan 21, 2026	0.62	0.68	0.62	0.66	0.66	-1.49%	310,000
Jan 20, 2026	0.68	0.68	0.65	0.67	0.67	-4.29%	62,000
Jan 19, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jan 16, 2026	0.65	0.79	0.65	0.70	0.70	-2.78%	422,000
Jan 15, 2026	0.75	0.75	0.66	0.72	0.72	1.41%	52,000
Jan 14, 2026	0.75	0.75	0.69	0.71	0.71	-2.74%	26,000
Jan 13, 2026	0.73	0.73	0.68	0.73	0.73	-2.67%	66,000
Jan 12, 2026	0.78	0.78	0.75	0.75	0.75	-5.06%	62,000
Jan 9, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jan 8, 2026	0.76	0.80	0.75	0.79	0.79	3.95%	52,000
Jan 7, 2026	0.75	0.80	0.74	0.76	0.76	1.33%	314,000
Jan 6, 2026	0.71	0.75	0.71	0.75	0.75	4.17%	60,000
Jan 5, 2026	0.72	0.72	0.68	0.72	0.72	-	164,000
Jan 2, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Dec 31, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Dec 30, 2025	0.70	0.78	0.70	0.72	0.72	4.35%	642,000
Dec 29, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Dec 24, 2025	0.69	0.69	0.65	0.69	0.69	1.47%	34,000
Dec 23, 2025	0.68	0.68	0.68	0.68	0.68	-1.45%	-
Dec 22, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Dec 19, 2025	0.67	0.69	0.67	0.69	0.69	-1.43%	32,000
Dec 18, 2025	0.60	0.72	0.60	0.70	0.70	22.81%	946,000
Dec 17, 2025	0.56	0.57	0.56	0.57	0.57	-3.39%	46,000
Dec 16, 2025	0.60	0.60	0.60	0.59	0.59	-	28,000
Dec 15, 2025	0.51	0.60	0.51	0.59	0.59	18.00%	588,000
Dec 12, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Dec 11, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Dec 10, 2025	0.50	0.50	0.50	0.50	0.50	-1.96%	28,000
Dec 9, 2025	0.54	0.56	0.50	0.51	0.51	10.87%	162,000
Dec 8, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Dec 5, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Dec 4, 2025	0.46	0.46	0.46	0.46	0.46	-	140,000
Dec 3, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Dec 2, 2025	0.46	0.46	0.46	0.46	0.46	-	20,000
Dec 1, 2025	0.46	0.46	0.46	0.46	0.46	-5.15%	6,000
Nov 28, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Nov 27, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Nov 26, 2025	0.47	0.49	0.46	0.49	0.49	-3.00%	152,000
Nov 25, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Nov 24, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Nov 21, 2025	0.50	0.50	0.50	0.50	0.50	-12.28%	98,000
Nov 20, 2025	0.50	0.57	0.50	0.57	0.57	14.00%	254,000
Nov 19, 2025	0.49	0.49	0.49	0.50	0.50	4.17%	30,000