HKG:0639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	3.10	3.10	3.02	3.05	3.05	-1.61%	7,592,000
Oct 30, 2025	3.07	3.16	3.06	3.10	3.10	1.31%	11,744,872
Oct 28, 2025	3.15	3.15	3.04	3.06	3.06	-2.24%	5,826,292
Oct 27, 2025	3.16	3.17	3.10	3.13	3.13	-	6,550,865
Oct 26, 2025	3.16	3.17	3.10	3.13	3.13	-0.32%	6,550,865
Oct 24, 2025	3.16	3.16	3.09	3.14	3.14	-0.32%	4,968,813
Oct 23, 2025	3.08	3.16	3.02	3.15	3.15	1.29%	11,769,912
Oct 22, 2025	3.10	3.13	3.03	3.11	3.11	0.32%	11,258,833
Oct 21, 2025	3.16	3.21	3.10	3.10	3.10	-1.90%	6,149,792
Oct 20, 2025	3.10	3.26	3.09	3.16	3.16	0.64%	28,196,618
Oct 17, 2025	3.25	3.25	3.10	3.14	3.14	-3.98%	19,393,611
Oct 16, 2025	3.13	3.30	3.11	3.27	3.27	3.15%	45,657,229
Oct 15, 2025	2.90	3.18	2.87	3.17	3.17	11.62%	68,853,236
Oct 14, 2025	2.88	2.92	2.82	2.84	2.84	-0.35%	15,887,715
Oct 13, 2025	2.82	2.86	2.76	2.85	2.85	0.35%	9,114,909
Oct 10, 2025	2.83	2.87	2.80	2.84	2.84	-	6,786,315
Oct 9, 2025	2.77	2.84	2.76	2.84	2.84	2.53%	9,247,253
Oct 8, 2025	2.78	2.78	2.72	2.77	2.77	-0.36%	4,342,900
Oct 6, 2025	2.77	2.80	2.76	2.78	2.78	0.36%	1,188,000
Oct 3, 2025	2.77	2.77	2.74	2.77	2.77	0.36%	2,071,932
Oct 2, 2025	2.83	2.83	2.75	2.76	2.76	-2.82%	3,682,715
Sep 30, 2025	2.76	2.85	2.76	2.84	2.78	2.16%	10,113,433
Sep 29, 2025	2.77	2.80	2.75	2.78	2.72	-	5,938,000
Sep 26, 2025	2.79	2.81	2.76	2.78	2.72	0.36%	3,158,812
Sep 25, 2025	2.78	2.80	2.75	2.77	2.71	-0.36%	5,083,766
Sep 24, 2025	2.77	2.79	2.75	2.78	2.72	0.72%	2,640,000
Sep 23, 2025	2.77	2.80	2.73	2.76	2.70	-1.08%	6,402,000
Sep 22, 2025	2.83	2.85	2.77	2.79	2.73	-2.11%	4,371,483
Sep 19, 2025	2.82	2.87	2.79	2.85	2.79	1.42%	15,100,565
Sep 18, 2025	2.85	2.85	2.78	2.81	2.75	-0.71%	11,094,000
Sep 17, 2025	2.84	2.85	2.77	2.83	2.77	0.71%	10,495,325
Sep 16, 2025	2.82	2.86	2.77	2.81	2.75	0.36%	9,372,690
Sep 15, 2025	2.74	2.80	2.74	2.80	2.74	1.82%	6,232,505
Sep 12, 2025	2.77	2.78	2.73	2.75	2.69	-0.72%	7,372,731
Sep 11, 2025	2.70	2.77	2.68	2.77	2.71	2.59%	6,088,566
Sep 10, 2025	2.70	2.72	2.66	2.70	2.64	-	6,567,380
Sep 9, 2025	2.74	2.74	2.68	2.70	2.64	-0.37%	6,872,000
Sep 8, 2025	2.73	2.75	2.69	2.71	2.65	-	7,398,026
Sep 5, 2025	2.72	2.73	2.69	2.71	2.65	-	4,131,162
Sep 4, 2025	2.70	2.72	2.66	2.71	2.65	0.37%	10,039,294
Sep 3, 2025	2.72	2.75	2.68	2.70	2.64	-0.74%	5,603,833
Sep 2, 2025	2.70	2.74	2.68	2.72	2.66	0.74%	8,361,499
Sep 1, 2025	2.75	2.78	2.70	2.70	2.64	-1.82%	9,934,200
Aug 29, 2025	2.74	2.81	2.73	2.75	2.69	-0.72%	11,461,238
Aug 28, 2025	2.79	2.80	2.74	2.77	2.71	-1.07%	9,032,000
Aug 27, 2025	2.83	2.88	2.77	2.80	2.74	-1.75%	12,626,850
Aug 26, 2025	2.84	2.88	2.80	2.85	2.79	-	11,744,861
Aug 25, 2025	2.83	2.87	2.83	2.85	2.79	1.06%	11,444,000
Aug 22, 2025	2.82	2.83	2.78	2.82	2.76	-0.35%	10,059,575
Aug 21, 2025	2.84	2.85	2.80	2.83	2.77	-0.70%	9,600,482