HKG:0605 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.79	0.90	0.79	0.83	-	3.75%	58,000
Mar 26, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	-
Mar 25, 2026	0.80	0.81	0.77	0.81	0.81	-	34,500
Mar 24, 2026	0.77	0.85	0.77	0.81	0.81	3.85%	50,000
Mar 23, 2026	0.78	0.85	0.77	0.78	0.78	-3.70%	51,000
Mar 20, 2026	0.80	0.85	0.79	0.81	0.81	3.85%	108,000
Mar 19, 2026	0.76	0.80	0.75	0.78	0.78	-4.88%	42,000
Mar 18, 2026	0.81	0.85	0.74	0.82	0.82	1.23%	258,700
Mar 17, 2026	0.76	0.95	0.76	0.81	0.81	6.58%	94,000
Mar 16, 2026	0.78	0.78	0.76	0.76	0.76	-5.00%	90,000
Mar 13, 2026	0.80	0.80	0.80	0.80	0.80	-	2,600
Mar 12, 2026	0.80	0.80	0.77	0.80	0.80	-	62,000
Mar 11, 2026	0.77	0.80	0.77	0.80	0.80	2.56%	20,000
Mar 10, 2026	0.75	0.80	0.75	0.78	0.78	1.30%	228,000
Mar 9, 2026	0.75	0.77	0.75	0.77	0.77	2.67%	4,000
Mar 6, 2026	0.77	0.79	0.75	0.75	0.75	-1.32%	92,500
Mar 5, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	40,000
Mar 4, 2026	0.74	0.80	0.74	0.75	0.75	1.35%	84,000
Mar 3, 2026	0.75	0.79	0.74	0.74	0.74	-1.33%	218,000
Mar 2, 2026	0.80	0.80	0.72	0.75	0.75	-8.54%	336,000
Feb 27, 2026	0.79	0.83	0.79	0.82	0.82	-1.20%	20,000
Feb 26, 2026	0.79	0.83	0.78	0.83	0.83	5.06%	126,500
Feb 25, 2026	0.83	0.96	0.78	0.79	0.79	-4.82%	926,000
Feb 24, 2026	0.83	0.84	0.83	0.83	0.83	-	142,000
Feb 23, 2026	0.80	0.86	0.80	0.83	0.83	5.06%	226,500
Feb 20, 2026	0.78	0.81	0.75	0.79	0.79	-7.06%	194,000
Feb 16, 2026	0.80	0.85	0.77	0.85	0.85	1.19%	124,000
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