HKG:0605 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.75	0.81	0.75	0.81	0.81	-	10,500
Nov 9, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Nov 6, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	-
Nov 5, 2026	0.79	0.81	0.79	0.81	0.81	1.89%	118,000
Nov 4, 2026	0.80	0.81	0.80	0.80	0.80	1.92%	364,000
Nov 3, 2026	0.78	0.79	0.78	0.78	0.78	-1.27%	82,000
Nov 2, 2026	0.79	0.79	0.79	0.79	0.79	6.76%	2,000
Oct 30, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Oct 29, 2026	0.74	0.75	0.74	0.74	0.74	-	70,000
Oct 28, 2026	0.66	0.74	0.66	0.74	0.74	5.71%	310,000
Oct 27, 2026	0.72	0.72	0.70	0.70	0.70	-1.41%	33,000
Oct 26, 2026	0.71	0.71	0.71	0.71	0.71	-2.07%	2,000
Oct 23, 2026	0.70	0.74	0.70	0.73	0.73	1.40%	54,000
Oct 22, 2026	0.75	0.75	0.68	0.72	0.72	-10.63%	208,000
Oct 21, 2026	0.71	0.80	0.71	0.80	0.80	11.89%	32,000
Oct 20, 2026	0.75	0.75	0.72	0.72	0.72	-4.67%	28,000
Oct 16, 2026	0.73	0.75	0.73	0.75	0.75	3.45%	18,000
Oct 15, 2026	0.70	0.73	0.70	0.73	0.73	2.11%	36,000
Oct 14, 2026	0.72	0.74	0.71	0.71	0.71	-4.05%	12,000
Oct 13, 2026	0.73	0.74	0.73	0.74	0.74	-0.67%	40,000
Oct 12, 2026	0.76	0.76	0.75	0.75	0.75	-2.61%	4,000
Oct 9, 2026	0.73	0.77	0.70	0.77	0.77	5.52%	106,500
Oct 8, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	10,000
Oct 7, 2026	0.78	0.78	0.73	0.73	0.73	-	44,000
Oct 6, 2026	0.74	0.74	0.73	0.73	0.73	-2.67%	10,000
Oct 5, 2026	0.75	0.75	0.75	0.75	0.75	0.67%	12,000
Oct 2, 2026	0.74	0.75	0.74	0.75	0.75	2.76%	28,000
Sep 30, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	-
Sep 29, 2026	0.73	0.73	0.73	0.72	0.72	-2.70%	82,000
Sep 28, 2026	0.72	0.75	0.69	0.74	0.74	-1.33%	50,000
Sep 25, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Sep 24, 2026	0.75	0.75	0.75	0.75	0.75	-	2,000
Sep 23, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Sep 22, 2026	0.72	0.76	0.72	0.75	0.75	0.67%	15,000
Sep 21, 2026	0.71	0.77	0.71	0.75	0.75	3.47%	22,000
Sep 18, 2026	0.74	0.74	0.72	0.72	0.72	-2.04%	24,000
Sep 17, 2026	0.74	0.74	0.74	0.74	0.74	-3.92%	4,000
Sep 16, 2026	0.73	0.77	0.73	0.77	0.77	2.00%	50,000
Sep 15, 2026	0.78	0.78	0.71	0.75	0.75	-6.25%	392,000
Sep 14, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Sep 11, 2026	0.79	0.80	0.79	0.80	0.80	-	20,000
Sep 10, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	46,000
Sep 9, 2026	0.81	0.81	0.81	0.81	0.81	-4.71%	5,300
Sep 8, 2026	0.83	0.85	0.83	0.85	0.85	-0.58%	18,000
Sep 7, 2026	0.81	0.86	0.81	0.86	0.86	0.59%	30,000
Sep 4, 2026	0.80	0.88	0.80	0.85	0.85	3.66%	78,000
Sep 3, 2026	0.80	0.82	0.80	0.82	0.82	-	8,000
Sep 2, 2026	0.80	0.82	0.78	0.82	0.82	2.50%	99,000
Sep 1, 2026	0.80	0.80	0.80	0.80	0.80	-3.03%	12,000
Aug 31, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	16,000