HKG:0622 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	0.77	0.81	0.76	0.80	0.80	5.26%	501,000
Dec 15, 2025	0.81	0.81	0.76	0.76	0.76	-5.00%	56,475
Dec 12, 2025	0.83	0.83	0.77	0.80	0.80	-1.23%	606,000
Dec 11, 2025	0.82	0.82	0.76	0.81	0.81	-1.22%	1,203,100
Dec 10, 2025	0.82	0.82	0.80	0.82	0.82	1.23%	34,592
Dec 9, 2025	0.89	0.89	0.80	0.81	0.81	-	565,905
Dec 8, 2025	0.89	0.89	0.81	0.81	0.81	-4.71%	159,000
Dec 5, 2025	0.87	0.87	0.85	0.85	0.85	-2.30%	210,000
Dec 4, 2025	0.86	0.87	0.81	0.87	0.87	1.16%	1,359,300
Dec 3, 2025	0.83	0.86	0.82	0.86	0.86	2.38%	368,400
Dec 2, 2025	0.85	0.86	0.82	0.84	0.84	-	488,400
Dec 1, 2025	0.83	0.88	0.81	0.84	0.84	-4.55%	643,098