HKG:0639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.74	2.75	2.66	2.72	2.72	-1.09%	3,944,000
Sep 24, 2026	2.76	2.77	2.71	2.75	2.75	-0.54%	7,164,691
Sep 23, 2026	2.75	2.77	2.72	2.77	2.77	0.55%	11,696,750
Sep 22, 2026	2.80	2.80	2.68	2.75	2.75	-1.43%	22,098,000
Sep 21, 2026	2.78	2.80	2.73	2.79	2.79	0.18%	15,562,690
Sep 18, 2026	2.80	2.84	2.75	2.79	2.79	-0.18%	24,124,000
Sep 17, 2026	2.93	2.93	2.83	2.89	2.79	-1.20%	21,235,472
Sep 16, 2026	2.89	2.95	2.88	2.93	2.82	0.69%	22,658,571
Sep 15, 2026	2.93	2.94	2.87	2.91	2.80	-1.02%	38,138,555
Sep 14, 2026	3.04	3.04	2.90	2.94	2.83	-3.61%	22,451,714
Sep 11, 2026	3.00	3.05	2.96	3.05	2.94	-0.49%	107,247,090
Sep 10, 2026	3.09	3.09	2.99	3.06	2.95	-1.29%	27,434,202
Sep 9, 2026	3.05	3.10	2.98	3.10	2.99	1.97%	29,525,000
Sep 8, 2026	2.99	3.05	2.94	3.04	2.93	2.70%	14,168,200
Sep 7, 2026	3.00	3.01	2.93	2.96	2.86	-0.67%	20,052,715
Sep 4, 2026	3.00	3.07	2.95	2.98	2.88	1.02%	42,868,159
Sep 3, 2026	3.00	3.04	2.92	2.95	2.85	-0.51%	23,073,636
Sep 2, 2026	3.02	3.04	2.91	2.97	2.86	-1.66%	14,959,000
Sep 1, 2026	3.04	3.13	2.98	3.02	2.91	-1.15%	41,558,679
Aug 31, 2026	2.98	3.08	2.94	3.05	2.94	3.92%	30,919,052
Aug 28, 2026	2.91	2.94	2.84	2.94	2.83	4.26%	30,320,837
Aug 27, 2026	2.76	2.85	2.76	2.82	2.72	1.99%	23,198,000
Aug 26, 2026	2.76	2.85	2.75	2.76	2.66	-0.54%	12,754,000
Aug 25, 2026	2.85	2.90	2.76	2.78	2.68	-2.29%	18,670,214
Aug 24, 2026	2.92	2.95	2.83	2.84	2.74	-2.74%	20,238,000
Aug 21, 2026	2.84	2.92	2.84	2.92	2.82	3.00%	20,586,000
Aug 20, 2026	2.85	2.86	2.80	2.84	2.74	2.53%	11,335,280
Aug 19, 2026	2.80	2.83	2.76	2.77	2.67	-1.25%	9,233,152
Aug 18, 2026	2.80	2.83	2.72	2.80	2.70	2.94%	20,908,072
Aug 17, 2026	2.77	2.85	2.72	2.72	2.63	-1.63%	11,946,000
Aug 14, 2026	2.64	2.80	2.63	2.77	2.67	3.36%	19,566,400
Aug 13, 2026	2.74	2.75	2.67	2.68	2.58	-1.29%	10,237,814
Aug 12, 2026	2.77	2.84	2.68	2.71	2.62	-1.81%	23,574,000
Aug 11, 2026	2.62	2.81	2.61	2.76	2.66	5.54%	46,473,673
Aug 10, 2026	2.50	2.67	2.50	2.62	2.52	7.39%	38,786,000
Aug 7, 2026	2.36	2.46	2.34	2.44	2.35	2.31%	14,960,000
Aug 6, 2026	2.30	2.41	2.30	2.38	2.30	2.59%	12,116,000
Aug 5, 2026	2.33	2.35	2.30	2.32	2.24	-0.43%	8,594,400
Aug 4, 2026	2.31	2.36	2.29	2.33	2.25	0.43%	7,032,826
Aug 3, 2026	2.40	2.40	2.31	2.32	2.24	-2.93%	5,901,933
Jul 31, 2026	2.38	2.40	2.33	2.39	2.31	0.42%	9,766,666
Jul 30, 2026	2.34	2.43	2.33	2.38	2.30	0.85%	30,966,935
Jul 29, 2026	2.28	2.37	2.28	2.36	2.28	2.16%	7,534,000
Jul 28, 2026	2.29	2.31	2.24	2.31	2.23	-	7,142,000
Jul 27, 2026	2.33	2.33	2.27	2.31	2.23	-0.86%	6,592,000
Jul 24, 2026	2.44	2.44	2.31	2.33	2.25	-4.51%	25,366,000
Jul 23, 2026	2.39	2.44	2.36	2.44	2.36	2.09%	9,960,360
Jul 22, 2026	2.34	2.39	2.31	2.39	2.31	2.58%	16,723,522
Jul 21, 2026	2.41	2.43	2.32	2.33	2.25	-2.92%	14,312,850
Jul 20, 2026	2.26	2.41	2.26	2.40	2.32	5.73%	14,874,000