HKG:0605 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	0.78	0.83	0.78	0.78	0.78	-2.50%	68,000
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