HKG:0605 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.79	0.85	0.79	0.84	0.84	3.70%	38,000
Feb 12, 2026	0.81	0.81	0.80	0.81	0.81	-	132,000
Feb 11, 2026	0.80	0.82	0.80	0.81	0.81	-	467,000
Feb 10, 2026	0.82	0.87	0.81	0.81	0.81	-1.22%	608,000
Feb 9, 2026	0.90	0.90	0.82	0.82	0.82	-5.75%	78,000
Feb 6, 2026	0.81	0.87	0.81	0.87	0.87	4.82%	14,000
Feb 5, 2026	0.85	0.85	0.82	0.83	0.83	-3.49%	46,000
Feb 4, 2026	0.85	0.88	0.85	0.86	0.86	1.18%	44,000
Feb 3, 2026	0.85	0.85	0.85	0.85	0.85	-3.41%	94,000
Feb 2, 2026	0.88	0.88	0.88	0.88	0.88	-4.35%	-
Jan 30, 2026	0.94	0.94	0.92	0.92	0.92	4.55%	12,000
Jan 29, 2026	0.90	0.90	0.88	0.88	0.88	1.15%	65,500
Jan 28, 2026	0.86	0.88	0.85	0.87	0.87	1.16%	80,000
Jan 27, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	46,000
Jan 26, 2026	0.88	0.88	0.87	0.87	0.87	-	88,000
Jan 23, 2026	1.00	1.00	0.87	0.87	0.87	-5.43%	348,000
Jan 22, 2026	0.91	0.92	0.88	0.92	0.92	-1.08%	182,000
Jan 21, 2026	0.91	0.93	0.88	0.93	0.93	1.09%	174,000
Jan 20, 2026	0.92	0.92	0.92	0.92	0.92	-	14,000
Jan 19, 2026	1.00	1.00	0.91	0.92	0.92	-3.16%	142,000
Jan 16, 2026	0.90	0.96	0.90	0.95	0.95	3.26%	75,500
Jan 15, 2026	0.94	0.94	0.92	0.92	0.92	-4.17%	152,000
Jan 14, 2026	0.93	1.01	0.90	0.96	0.96	3.23%	280,000
Jan 13, 2026	0.94	0.94	0.92	0.93	0.93	-1.06%	114,000
Jan 12, 2026	1.05	1.05	0.93	0.94	0.94	1.08%	49,500
Jan 9, 2026	0.90	0.95	0.89	0.93	0.93	-2.11%	134,000
Jan 8, 2026	0.95	0.97	0.95	0.95	0.95	-	42,000
Jan 7, 2026	0.95	0.98	0.90	0.95	0.95	-	110,000
Jan 6, 2026	0.85	1.16	0.84	0.95	0.95	11.76%	1,328,100
Jan 5, 2026	0.82	0.85	0.81	0.85	0.85	3.66%	64,000
Jan 2, 2026	0.81	0.86	0.81	0.82	0.82	-	64,000
Dec 31, 2025	0.84	0.84	0.82	0.82	0.82	-3.53%	20,000
Dec 30, 2025	0.87	0.87	0.84	0.85	0.85	-3.41%	80,200
Dec 29, 2025	0.90	0.90	0.84	0.88	0.88	4.76%	42,000
Dec 24, 2025	0.82	0.99	0.82	0.84	0.84	-4.55%	116,200
Dec 23, 2025	0.91	0.91	0.89	0.88	0.88	1.15%	8,000
Dec 22, 2025	0.86	0.87	0.85	0.87	0.87	1.16%	50,000
Dec 19, 2025	0.85	0.86	0.82	0.86	0.86	2.38%	90,000
Dec 18, 2025	0.86	0.86	0.84	0.84	0.84	-	10,000
Dec 17, 2025	0.81	0.84	0.80	0.84	0.84	5.00%	138,000
Dec 16, 2025	0.87	0.87	0.80	0.80	0.80	-8.05%	80,000
Dec 15, 2025	0.88	0.88	0.85	0.87	0.87	-2.25%	37,000
Dec 12, 2025	0.84	0.90	0.84	0.89	0.89	-1.11%	42,000
Dec 11, 2025	0.91	0.92	0.91	0.90	0.90	-2.17%	70,000
Dec 10, 2025	0.91	0.94	0.91	0.92	0.92	-4.17%	368,000
Dec 9, 2025	0.92	0.99	0.92	0.96	0.96	1.05%	182,000
Dec 8, 2025	0.93	0.96	0.93	0.95	0.95	2.15%	22,000
Dec 5, 2025	0.94	1.03	0.92	0.93	0.93	-1.06%	76,000
Dec 4, 2025	0.95	0.96	0.94	0.94	0.94	-2.08%	46,400
Dec 3, 2025	0.97	0.98	0.96	0.96	0.96	-	74,000