HKG:0622 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.86	0.86	0.80	0.85	-	-	123,356
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
Nov 28, 2025	0.86	0.90	0.84	0.88	0.88	1.15%	1,295,875
Nov 27, 2025	0.85	0.92	0.81	0.87	0.87	3.57%	17,710,130
Nov 26, 2025	0.78	0.86	0.74	0.84	0.84	7.69%	6,437,701
Nov 25, 2025	0.60	0.78	0.60	0.78	0.78	30.00%	18,127,140
Nov 24, 2025	0.61	0.62	0.59	0.60	0.60	-	598,142
Nov 21, 2025	0.59	0.60	0.55	0.60	0.60	-1.64%	1,203,120
Nov 20, 2025	0.53	0.61	0.53	0.61	0.61	19.61%	1,900,748
Nov 19, 2025	0.52	0.54	0.51	0.51	0.51	-1.92%	130,800
Nov 18, 2025	0.51	0.52	0.51	0.52	0.52	-	132,000
Nov 17, 2025	0.52	0.52	0.51	0.52	0.52	-5.45%	177,104
Nov 14, 2025	0.54	0.55	0.50	0.55	0.55	1.85%	1,086,000
Nov 13, 2025	0.53	0.55	0.53	0.54	0.54	1.89%	99,000
Nov 12, 2025	0.51	0.56	0.50	0.53	0.53	1.92%	8,948,100
Nov 11, 2025	0.50	0.52	0.50	0.52	0.52	-3.70%	489,682
Nov 10, 2025	0.54	0.55	0.50	0.54	0.54	-1.82%	2,765,400