HKG:0639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	2.63	2.80	2.63	2.72	2.65	3.82%	36,669,660
May 28, 2026	2.70	2.73	2.62	2.62	2.55	-2.96%	19,184,000
May 27, 2026	2.61	2.72	2.55	2.70	2.63	4.65%	18,800,000
May 26, 2026	2.56	2.62	2.54	2.58	2.51	2.79%	17,579,260
May 22, 2026	2.48	2.55	2.48	2.51	2.44	0.80%	9,027,496
May 21, 2026	2.53	2.54	2.48	2.49	2.42	-0.80%	5,696,843
May 20, 2026	2.55	2.55	2.48	2.51	2.44	-0.79%	8,262,400
May 19, 2026	2.57	2.62	2.51	2.53	2.46	-2.69%	10,012,580
May 18, 2026	2.64	2.64	2.55	2.60	2.53	-1.52%	8,486,000
May 15, 2026	2.60	2.69	2.60	2.64	2.57	3.94%	14,582,130
May 14, 2026	2.57	2.58	2.52	2.54	2.47	-1.17%	6,200,780
May 13, 2026	2.61	2.63	2.56	2.57	2.50	-1.91%	8,247,243
May 12, 2026	2.62	2.65	2.60	2.62	2.55	0.38%	6,626,000
May 11, 2026	2.65	2.67	2.59	2.61	2.54	-2.25%	15,246,300
May 8, 2026	2.67	2.68	2.64	2.67	2.60	0.38%	3,826,216
May 7, 2026	2.74	2.75	2.63	2.66	2.59	-1.85%	12,530,000
May 6, 2026	2.72	2.75	2.63	2.71	2.64	1.88%	9,688,000
May 5, 2026	2.71	2.71	2.65	2.66	2.59	-2.56%	3,460,690
May 4, 2026	2.78	2.78	2.70	2.73	2.66	-1.80%	3,372,733