HKG:0620 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.47	0.54	0.45	0.52	0.52	18.18%	694,000
Feb 26, 2026	0.50	0.50	0.42	0.44	0.44	-13.73%	592,000
Feb 25, 2026	0.47	0.54	0.47	0.51	0.51	9.68%	1,570,800
Feb 24, 2026	0.38	0.49	0.37	0.47	0.47	20.78%	1,966,000
Feb 23, 2026	0.41	0.41	0.38	0.39	0.39	-1.28%	270,000
Feb 20, 2026	0.41	0.41	0.38	0.39	0.39	-2.50%	1,278,000
Feb 16, 2026	0.40	0.40	0.40	0.40	0.40	-	2,000
Feb 13, 2026	0.38	0.44	0.34	0.40	0.40	3.90%	1,574,000
Feb 12, 2026	0.39	0.42	0.37	0.39	0.39	4.05%	444,000
Feb 11, 2026	0.44	0.47	0.34	0.37	0.37	-11.90%	5,636,400
Feb 10, 2026	0.44	0.47	0.40	0.42	0.42	-3.45%	504,000
Feb 9, 2026	0.44	0.48	0.42	0.44	0.44	-3.33%	264,000
Feb 6, 2026	0.48	0.48	0.42	0.45	0.45	2.27%	146,000
Feb 5, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Feb 4, 2026	0.45	0.45	0.43	0.44	0.44	3.53%	352,000
Feb 3, 2026	0.48	0.48	0.42	0.43	0.43	-6.59%	626,000
Feb 2, 2026	0.48	0.48	0.45	0.46	0.46	-2.15%	26,000
Jan 30, 2026	0.48	0.48	0.44	0.47	0.47	-3.12%	565,084
Jan 29, 2026	0.47	0.50	0.47	0.48	0.48	-2.04%	438,000
Jan 28, 2026	0.49	0.49	0.47	0.49	0.49	-	124,000
Jan 27, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	146,000
Jan 26, 2026	0.50	0.50	0.47	0.50	0.50	-	344,000
Jan 23, 2026	0.50	0.50	0.48	0.50	0.50	-1.96%	126,000
Jan 22, 2026	0.52	0.52	0.50	0.51	0.51	3.03%	42,000
Jan 21, 2026	0.50	0.52	0.50	0.50	0.50	-1.00%	252,000
Jan 20, 2026	0.55	0.55	0.50	0.50	0.50	1.01%	362,000
Jan 19, 2026	0.52	0.52	0.48	0.50	0.50	-2.94%	380,000
Jan 16, 2026	0.53	0.56	0.50	0.51	0.51	2.00%	408,800
Jan 15, 2026	0.51	0.53	0.50	0.50	0.50	1.01%	341,600
Jan 14, 2026	0.53	0.55	0.49	0.50	0.50	-4.81%	1,462,000
Jan 13, 2026	0.60	0.60	0.50	0.52	0.52	-	1,512,000
Jan 12, 2026	0.56	0.56	0.52	0.52	0.52	-7.14%	100,000
Jan 9, 2026	0.56	0.58	0.56	0.56	0.56	-	64,000
Jan 8, 2026	0.61	0.63	0.56	0.56	0.56	-12.50%	1,412,000
Jan 7, 2026	0.65	0.65	0.61	0.64	0.64	-1.54%	1,004,000
Jan 6, 2026	0.67	0.67	0.61	0.65	0.65	1.56%	460,000
Jan 5, 2026	0.63	0.66	0.60	0.64	0.64	1.59%	1,670,000
Jan 2, 2026	0.72	0.73	0.63	0.63	0.63	-16.00%	1,890,100
Dec 31, 2025	0.72	0.75	0.70	0.75	0.75	-	118,400
Dec 30, 2025	0.71	0.77	0.69	0.75	0.75	-	2,586,000
Dec 29, 2025	0.68	0.75	0.62	0.75	0.75	7.14%	986,000
Dec 24, 2025	0.65	0.70	0.65	0.70	0.70	1.45%	1,552,000
Dec 23, 2025	0.65	0.69	0.61	0.69	0.69	6.15%	1,052,000
Dec 22, 2025	0.51	0.65	0.50	0.65	0.65	27.45%	2,334,000
Dec 19, 2025	0.54	0.54	0.50	0.51	0.51	-	560,000
Dec 18, 2025	0.55	0.59	0.50	0.51	0.51	-	174,100
Dec 17, 2025	0.53	0.56	0.50	0.51	0.51	-3.77%	788,000
Dec 16, 2025	0.58	0.58	0.52	0.53	0.53	-8.62%	278,000
Dec 15, 2025	0.58	0.59	0.52	0.58	0.58	-1.69%	852,000
Dec 12, 2025	0.61	0.61	0.58	0.59	0.59	-4.84%	204,000