HKG:0622 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	1.64	1.67	1.62	1.66	-	-0.60%	7,174,970
Mar 3, 2026	1.65	1.70	1.63	1.67	1.67	2.45%	5,638,787
Mar 2, 2026	1.59	1.63	1.48	1.63	1.63	6.54%	9,489,990
Feb 27, 2026	1.55	1.56	1.40	1.53	1.53	2.68%	8,584,969
Feb 26, 2026	1.38	1.52	1.35	1.49	1.49	7.97%	4,690,042
Feb 25, 2026	1.37	1.39	1.34	1.38	1.38	1.47%	3,178,800
Feb 24, 2026	1.37	1.37	1.32	1.36	1.36	-	3,928,880
Feb 23, 2026	1.30	1.40	1.30	1.36	1.36	4.62%	4,239,114
Feb 20, 2026	1.33	1.33	1.25	1.30	1.30	-2.26%	5,316,000
Feb 16, 2026	1.29	1.36	1.29	1.33	1.33	3.91%	5,026,297
Feb 13, 2026	1.21	1.34	1.21	1.28	1.28	5.79%	6,032,932
Feb 12, 2026	1.18	1.22	1.16	1.21	1.21	1.68%	6,791,705
Feb 11, 2026	1.16	1.19	1.14	1.19	1.19	2.59%	4,404,000
Feb 10, 2026	1.01	1.17	1.01	1.16	1.16	10.48%	8,355,240
Feb 9, 2026	1.00	1.05	0.99	1.05	1.05	5.00%	3,613,500
Feb 6, 2026	0.92	1.05	0.90	1.00	1.00	8.70%	4,555,947
Feb 5, 2026	0.90	0.94	0.88	0.92	0.92	2.22%	6,964,600
Feb 4, 2026	0.91	0.91	0.87	0.90	0.90	3.45%	820,787
Feb 3, 2026	0.87	0.90	0.87	0.87	0.87	-4.40%	4,096,800
Feb 2, 2026	0.89	0.92	0.88	0.91	0.91	1.11%	1,637,000
Jan 30, 2026	0.83	0.95	0.82	0.90	0.90	1.12%	3,639,666
Jan 29, 2026	0.89	0.90	0.88	0.89	0.89	-	2,260,000
Jan 28, 2026	0.90	0.91	0.87	0.89	0.89	-4.30%	3,866,491
Jan 27, 2026	0.94	0.94	0.92	0.93	0.93	-	4,191,162
Jan 26, 2026	0.91	0.93	0.90	0.93	0.93	2.20%	5,012,290
Jan 23, 2026	0.89	0.91	0.86	0.91	0.91	2.25%	4,484,400
Jan 22, 2026	0.86	0.91	0.82	0.89	0.89	3.49%	4,160,605
Jan 21, 2026	0.86	0.86	0.80	0.86	0.86	1.18%	6,309,356
Jan 20, 2026	0.85	0.85	0.80	0.85	0.85	-	5,156,292
Jan 19, 2026	0.80	0.85	0.77	0.85	0.85	6.25%	820,506
Jan 16, 2026	0.73	0.80	0.72	0.80	0.80	1.27%	825,000
Jan 15, 2026	0.74	0.80	0.74	0.79	0.79	5.33%	961,200
Jan 14, 2026	0.82	0.84	0.74	0.75	0.75	-5.06%	433,080
Jan 13, 2026	0.79	0.83	0.56	0.79	0.79	2.60%	684,312
Jan 12, 2026	0.76	0.77	0.76	0.77	0.77	-	24,000
Jan 9, 2026	0.80	0.80	0.73	0.77	0.77	1.32%	94,800
Jan 8, 2026	0.77	0.78	0.72	0.76	0.76	-	212,389
Jan 7, 2026	0.75	0.78	0.70	0.76	0.76	2.70%	186,000
Jan 6, 2026	0.79	0.79	0.66	0.74	0.74	-1.33%	180,000
Jan 5, 2026	0.75	0.79	0.72	0.75	0.75	-	90,115
Jan 2, 2026	0.74	0.75	0.71	0.75	0.75	-	27,000
Dec 31, 2025	0.76	0.76	0.75	0.75	0.75	5.63%	39,000
Dec 30, 2025	0.71	0.73	0.68	0.71	0.71	-	137,327
Dec 29, 2025	0.79	0.79	0.71	0.71	0.71	-4.05%	195,000
Dec 24, 2025	0.75	0.81	0.72	0.74	0.74	-6.33%	3,189,895
Dec 23, 2025	0.80	0.80	0.71	0.79	0.79	2.60%	388,500
Dec 22, 2025	0.70	0.79	0.70	0.77	0.77	11.59%	289,200
Dec 19, 2025	0.74	0.74	0.69	0.69	0.69	-8.00%	9,869,400
Dec 18, 2025	0.78	0.78	0.66	0.75	0.75	-2.60%	102,000
Dec 17, 2025	0.81	0.81	0.75	0.77	0.77	-3.75%	117,167