HKG:0605 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	0.78	0.84	0.77	0.81	0.81	5.19%	86,000
Apr 29, 2026	0.77	0.80	0.77	0.77	0.77	-1.28%	96,000
Apr 28, 2026	0.78	0.79	0.78	0.78	0.78	-4.88%	10,000
Apr 27, 2026	0.85	0.85	0.81	0.82	0.82	-	68,000
Apr 24, 2026	0.82	0.82	0.82	0.82	0.82	-	12,000
Apr 23, 2026	0.79	0.82	0.78	0.82	0.82	-1.20%	63,500
Apr 22, 2026	0.78	0.86	0.76	0.83	0.83	-2.35%	152,000
Apr 21, 2026	0.81	0.85	0.81	0.85	0.85	-	8,000
Apr 20, 2026	0.85	0.85	0.85	0.85	0.85	-	3,400
Apr 17, 2026	0.86	0.86	0.85	0.85	0.85	2.41%	4,000
Apr 16, 2026	0.81	0.86	0.81	0.83	0.83	-4.60%	30,000
Apr 15, 2026	0.82	0.87	0.80	0.87	0.87	3.57%	80,000
Apr 14, 2026	0.78	0.87	0.78	0.84	0.84	7.69%	10,000
Apr 13, 2026	0.80	0.80	0.78	0.78	0.78	-4.88%	16,000
Apr 10, 2026	0.79	0.88	0.79	0.82	0.82	7.89%	364,780
Apr 9, 2026	0.76	0.76	0.76	0.76	0.76	-	30,000
Apr 8, 2026	0.80	0.80	0.76	0.76	0.76	-5.00%	108,000
Apr 2, 2026	0.77	0.82	0.76	0.80	0.80	2.56%	38,000
Apr 1, 2026	0.79	0.84	0.77	0.78	0.78	-2.50%	38,000
Mar 31, 2026	0.77	0.80	0.76	0.80	0.80	2.56%	36,000
Mar 30, 2026	0.77	0.81	0.77	0.78	0.78	-6.02%	22,000
Mar 27, 2026	0.79	0.90	0.79	0.83	0.83	3.75%	56,000
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