HKG:0639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	2.62	2.81	2.61	2.76	2.76	5.54%	46,473,673
Aug 10, 2026	2.50	2.67	2.50	2.62	2.62	7.39%	38,786,000
Aug 7, 2026	2.36	2.46	2.34	2.44	2.44	2.31%	14,960,000
Aug 6, 2026	2.30	2.41	2.30	2.38	2.38	2.59%	12,116,000
Aug 5, 2026	2.33	2.35	2.30	2.32	2.32	-0.43%	8,594,400
Aug 4, 2026	2.31	2.36	2.29	2.33	2.33	0.43%	7,032,826
Aug 3, 2026	2.40	2.40	2.31	2.32	2.32	-2.93%	5,901,933
Jul 31, 2026	2.38	2.40	2.33	2.39	2.39	0.42%	9,766,666
Jul 30, 2026	2.34	2.43	2.33	2.38	2.38	0.85%	30,966,935
Jul 29, 2026	2.28	2.37	2.28	2.36	2.36	2.16%	7,534,000
Jul 28, 2026	2.29	2.31	2.24	2.31	2.31	-	7,142,000
Jul 27, 2026	2.33	2.33	2.27	2.31	2.31	-0.86%	6,592,000
Jul 24, 2026	2.44	2.44	2.31	2.33	2.33	-4.51%	25,366,000
Jul 23, 2026	2.39	2.44	2.36	2.44	2.44	2.09%	9,960,360
Jul 22, 2026	2.34	2.39	2.31	2.39	2.39	2.58%	16,723,520
Jul 21, 2026	2.41	2.43	2.32	2.33	2.33	-2.92%	14,312,850
Jul 20, 2026	2.26	2.41	2.26	2.40	2.40	5.73%	14,874,000
Jul 17, 2026	2.33	2.34	2.23	2.27	2.27	-3.40%	9,200,000
Jul 16, 2026	2.34	2.38	2.29	2.35	2.35	1.29%	13,453,740
Jul 15, 2026	2.25	2.32	2.23	2.32	2.32	3.57%	6,970,735
Jul 14, 2026	2.17	2.24	2.15	2.24	2.24	2.75%	6,428,317
Jul 13, 2026	2.16	2.18	2.13	2.18	2.18	1.40%	5,651,910
Jul 10, 2026	2.18	2.18	2.13	2.15	2.15	-0.46%	4,585,739
Jul 9, 2026	2.17	2.18	2.11	2.16	2.16	-0.46%	6,398,000
Jul 8, 2026	2.18	2.21	2.15	2.17	2.17	0.46%	4,570,000
Jul 7, 2026	2.26	2.26	2.19	2.22	2.16	-1.33%	7,951,085
Jul 6, 2026	2.23	2.26	2.21	2.25	2.19	1.35%	6,312,715
Jul 3, 2026	2.20	2.24	2.18	2.22	2.16	1.83%	6,956,105
Jul 2, 2026	2.20	2.21	2.15	2.18	2.12	0.93%	10,088,000
Jun 30, 2026	2.18	2.18	2.11	2.16	2.10	-0.92%	9,468,053
Jun 29, 2026	2.11	2.18	2.08	2.18	2.12	3.32%	16,154,000
Jun 26, 2026	2.23	2.25	2.06	2.11	2.05	-7.86%	37,216,121
Jun 25, 2026	2.33	2.33	2.22	2.29	2.23	-1.72%	12,184,662
Jun 24, 2026	2.34	2.34	2.25	2.33	2.27	-0.85%	11,354,000
Jun 23, 2026	2.39	2.40	2.34	2.35	2.29	-2.08%	9,346,000
Jun 22, 2026	2.45	2.46	2.37	2.40	2.34	-1.23%	14,603,100
Jun 18, 2026	2.45	2.48	2.36	2.43	2.36	-2.80%	21,740,000
Jun 17, 2026	2.60	2.60	2.45	2.50	2.43	-3.85%	74,974,000
Jun 16, 2026	2.63	2.66	2.56	2.60	2.53	-0.38%	6,981,344
Jun 15, 2026	2.67	2.72	2.61	2.61	2.54	-2.61%	9,377,770
Jun 12, 2026	2.61	2.73	2.60	2.68	2.61	2.68%	7,834,689
Jun 11, 2026	2.64	2.65	2.56	2.61	2.54	-1.51%	9,166,000
Jun 10, 2026	2.72	2.73	2.59	2.65	2.58	-2.93%	17,222,000
Jun 9, 2026	2.78	2.78	2.69	2.73	2.66	-1.80%	10,276,000
Jun 8, 2026	2.81	2.81	2.71	2.78	2.70	-	7,871,067
Jun 5, 2026	2.85	2.87	2.76	2.78	2.70	-3.81%	11,178,000
Jun 4, 2026	2.77	2.95	2.75	2.89	2.81	3.96%	19,805,820
Jun 3, 2026	2.78	2.80	2.70	2.78	2.70	-	11,307,780
Jun 2, 2026	2.88	2.92	2.76	2.78	2.70	-3.47%	20,901,850
Jun 1, 2026	2.78	2.93	2.73	2.88	2.80	5.88%	38,184,200