HKG:0605 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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