HKG:0605 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	0.78	0.82	0.78	0.80	0.80	-	24,000
Jul 14, 2026	0.76	0.83	0.76	0.80	0.80	-	32,000
Jul 13, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jul 10, 2026	0.82	0.82	0.76	0.80	0.80	2.56%	54,000
Jul 9, 2026	0.76	0.78	0.76	0.78	0.78	-1.27%	42,000
Jul 8, 2026	0.77	0.85	0.76	0.79	0.79	1.28%	68,000
Jul 7, 2026	0.77	0.80	0.77	0.78	0.78	4.00%	28,000
Jul 6, 2026	0.75	0.75	0.75	0.75	0.75	-2.60%	100,000
Jul 3, 2026	0.78	0.84	0.76	0.77	0.77	2.67%	50,000
Jul 2, 2026	0.77	0.77	0.75	0.75	0.75	-6.25%	70,000
Jun 30, 2026	0.88	0.88	0.88	0.80	0.80	3.90%	28,000
Jun 29, 2026	0.77	0.77	0.77	0.77	0.77	-	24,000
Jun 26, 2026	0.77	0.77	0.77	0.77	0.77	-9.41%	4,000
Jun 25, 2026	0.76	0.85	0.75	0.85	0.85	4.94%	200,000
Jun 24, 2026	0.78	0.84	0.78	0.81	0.81	3.85%	24,000
Jun 23, 2026	0.79	0.80	0.78	0.78	0.78	-	60,000
Jun 22, 2026	0.79	0.79	0.76	0.78	0.78	-8.24%	118,000
Jun 18, 2026	0.85	0.85	0.85	0.85	0.85	-	2,000
Jun 17, 2026	0.81	0.85	0.79	0.85	0.85	4.94%	114,200
Jun 16, 2026	0.86	0.86	0.81	0.81	0.81	-4.71%	198,000
Jun 15, 2026	0.88	0.88	0.85	0.85	0.85	-2.30%	22,000
Jun 12, 2026	0.92	0.92	0.84	0.87	0.87	-5.43%	254,400
Jun 11, 2026	0.84	0.92	0.84	0.92	0.92	3.37%	120,000
Jun 10, 2026	0.85	0.89	0.85	0.89	0.89	4.71%	90,600
Jun 9, 2026	0.78	0.85	0.78	0.85	0.85	8.97%	348,000
Jun 8, 2026	1.03	1.03	0.80	0.78	0.78	-25.71%	956,000
Jun 5, 2026	0.94	1.13	0.94	1.05	1.05	1.94%	1,126,400
Jun 4, 2026	0.92	1.05	0.90	1.03	1.03	11.96%	1,570,500
Jun 3, 2026	0.73	1.03	0.73	0.92	0.92	22.67%	6,418,240
Jun 2, 2026	0.75	0.77	0.73	0.75	0.75	-3.85%	266,000
Jun 1, 2026	0.79	0.80	0.75	0.78	0.78	-1.27%	40,000
May 29, 2026	0.76	0.79	0.74	0.79	0.79	3.95%	64,000
May 28, 2026	0.75	0.76	0.75	0.76	0.76	-	30,000
May 27, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	34,000
May 26, 2026	0.77	0.78	0.77	0.77	0.77	-3.75%	92,000
May 22, 2026	0.77	0.80	0.77	0.80	0.80	3.90%	40,000
May 21, 2026	0.80	0.82	0.76	0.77	0.77	-	94,000
May 20, 2026	0.83	0.83	0.77	0.77	0.77	-3.75%	36,000
May 19, 2026	0.80	0.80	0.80	0.80	0.80	-4.76%	2,000
May 18, 2026	0.81	0.85	0.77	0.84	0.84	6.33%	52,000
May 15, 2026	0.80	0.81	0.79	0.79	0.79	-2.47%	34,000
May 14, 2026	0.79	0.81	0.76	0.81	0.81	-3.57%	172,000
May 13, 2026	0.81	0.84	0.81	0.84	0.84	-	28,000
May 12, 2026	0.86	0.86	0.84	0.84	0.84	-	6,000
May 11, 2026	0.84	0.85	0.80	0.84	0.84	-	94,000
May 8, 2026	0.82	0.84	0.79	0.84	0.84	2.44%	39,500
May 7, 2026	0.79	0.83	0.79	0.82	0.82	-1.20%	16,000
May 6, 2026	0.80	0.85	0.79	0.83	0.83	6.41%	93,000
May 5, 2026	0.80	0.80	0.78	0.78	0.78	-7.14%	24,000
May 4, 2026	0.81	0.84	0.77	0.84	0.84	3.70%	30,000