HKG:0620 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	0.62	0.62	0.62	0.62	0.62	-1.59%	-
Dec 10, 2025	0.63	0.63	0.63	0.63	0.63	-1.56%	-
Dec 9, 2025	0.60	0.65	0.58	0.64	0.64	3.23%	288,000
Dec 8, 2025	0.62	0.62	0.58	0.62	0.62	-	200,000
Dec 5, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Dec 4, 2025	0.68	0.69	0.60	0.62	0.62	-1.59%	614,000
Dec 3, 2025	0.66	0.66	0.60	0.63	0.63	1.61%	162,100
Dec 2, 2025	0.61	0.65	0.60	0.62	0.62	-1.59%	536,000
Dec 1, 2025	0.69	0.69	0.63	0.63	0.63	-	374,000
Nov 28, 2025	0.61	0.70	0.56	0.63	0.63	5.00%	992,000
Nov 27, 2025	0.60	0.63	0.60	0.60	0.60	-4.76%	268,000
Nov 26, 2025	0.63	0.65	0.63	0.63	0.63	-4.55%	39,116
Nov 25, 2025	0.65	0.67	0.62	0.66	0.66	1.54%	142,000
Nov 24, 2025	0.67	0.67	0.61	0.65	0.65	-2.99%	882,000
Nov 21, 2025	0.66	0.68	0.62	0.67	0.67	1.52%	530,000
Nov 20, 2025	0.65	0.66	0.65	0.66	0.66	-	134,000
Nov 19, 2025	0.66	0.68	0.63	0.66	0.66	-	406,000