HKG:0482 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Aug 13, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Aug 12, 2026	0.56	0.56	0.56	0.56	0.56	-	100
Aug 11, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	20,000
Aug 10, 2026	0.55	0.55	0.55	0.55	0.55	-2.65%	30,000
Aug 7, 2026	0.57	0.57	0.57	0.57	0.57	-2.59%	40,000
Aug 6, 2026	0.58	0.60	0.57	0.58	0.58	-2.52%	164,840
Aug 5, 2026	0.57	0.65	0.57	0.60	0.60	0.85%	320,000
Aug 4, 2026	0.57	0.67	0.57	0.59	0.59	1.72%	150,000
Aug 3, 2026	0.56	0.61	0.56	0.58	0.58	-6.45%	80,000
Jul 31, 2026	0.62	0.62	0.62	0.62	0.62	-	20,000
Jul 30, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	-
Jul 29, 2026	0.58	0.63	0.54	0.63	0.63	-4.55%	60,000
Jul 28, 2026	0.56	0.68	0.54	0.66	0.66	13.79%	240,000
Jul 27, 2026	0.55	0.55	0.55	0.58	0.58	-4.92%	10,000
Jul 24, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 23, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 22, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 21, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 20, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 17, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 16, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 15, 2026	0.61	0.61	0.61	0.61	0.61	-	10,000
Jul 14, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 13, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 10, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 9, 2026	0.61	0.61	0.61	0.61	0.61	7.02%	-
Jul 8, 2026	0.56	0.56	0.56	0.57	0.57	-	10,000
Jul 7, 2026	0.57	0.57	0.57	0.57	0.57	-5.00%	20,000
Jul 6, 2026	0.60	0.60	0.60	0.60	0.60	-13.04%	20,000
Jul 3, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jul 2, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jun 30, 2026	0.72	0.72	0.72	0.69	0.69	16.95%	10,000
Jun 29, 2026	0.57	0.57	0.56	0.59	0.59	-10.61%	20,000
Jun 26, 2026	0.66	0.66	0.66	0.66	0.66	6.45%	-
Jun 25, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Jun 24, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	10,375
Jun 23, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	40,000
Jun 22, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jun 18, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jun 17, 2026	0.64	0.64	0.64	0.64	0.64	-	20,000
Jun 16, 2026	0.67	0.67	0.64	0.64	0.64	-13.51%	240,000
Jun 15, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jun 12, 2026	0.68	0.74	0.68	0.74	0.74	5.71%	110,000
Jun 11, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	20,000
Jun 10, 2026	0.72	0.73	0.72	0.72	0.72	-2.70%	130,000
Jun 9, 2026	0.70	0.74	0.70	0.74	0.74	5.71%	70,000
Jun 8, 2026	0.70	0.70	0.67	0.70	0.70	-	90,000
Jun 5, 2026	0.70	0.70	0.70	0.70	0.70	-	70,000
Jun 4, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	107,000