HKG:0605 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	0.80	0.83	0.80	0.83	0.83	-	68,000
Aug 27, 2026	0.81	0.84	0.80	0.83	0.83	-1.19%	82,000
Aug 26, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	8,500
Aug 25, 2026	0.85	0.85	0.82	0.85	0.85	1.80%	96,000
Aug 24, 2026	0.83	0.84	0.79	0.84	0.84	1.83%	34,000
Aug 21, 2026	0.82	0.82	0.82	0.82	0.82	3.14%	14,000
Aug 20, 2026	0.80	0.80	0.79	0.80	0.80	-4.79%	64,000
Aug 19, 2026	0.84	0.84	0.84	0.84	0.84	-1.76%	12,000
Aug 18, 2026	0.84	0.85	0.82	0.85	0.85	-	58,000
Aug 17, 2026	0.85	0.87	0.81	0.85	0.85	-	138,000
Aug 14, 2026	0.87	0.87	0.78	0.85	0.85	2.41%	30,000
Aug 13, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Aug 12, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Aug 11, 2026	0.81	0.83	0.81	0.83	0.83	3.11%	26,000
Aug 10, 2026	0.81	0.81	0.81	0.81	0.81	1.90%	4,000
Aug 7, 2026	0.80	0.80	0.77	0.79	0.79	-0.63%	292,000
Aug 6, 2026	0.77	0.80	0.76	0.80	0.80	-1.24%	104,000
Aug 5, 2026	0.85	0.85	0.78	0.81	0.81	-5.29%	58,000
Aug 4, 2026	0.90	0.90	0.86	0.85	0.85	-	10,000
Aug 3, 2026	0.85	0.85	0.85	0.85	0.85	-1.16%	-
Jul 31, 2026	0.81	0.88	0.80	0.86	0.86	1.18%	58,000
Jul 30, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jul 29, 2026	0.84	0.88	0.84	0.85	0.85	-	10,000
Jul 28, 2026	0.80	0.85	0.80	0.85	0.85	-1.16%	80,000
Jul 27, 2026	0.80	0.86	0.80	0.86	0.86	7.50%	176,000
Jul 24, 2026	0.77	0.80	0.76	0.80	0.80	1.27%	68,000
Jul 23, 2026	0.79	0.80	0.77	0.79	0.79	1.28%	48,000
Jul 22, 2026	0.76	0.79	0.76	0.78	0.78	1.30%	26,000
Jul 21, 2026	0.78	0.80	0.76	0.77	0.77	-2.53%	66,296
Jul 20, 2026	0.80	0.81	0.76	0.79	0.79	-1.25%	40,000
Jul 17, 2026	0.78	0.83	0.78	0.80	0.80	2.56%	14,000