HKG:0639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	3.00	3.07	2.95	2.98	2.98	1.02%	42,868,159
Sep 3, 2026	3.00	3.04	2.92	2.95	2.95	-0.51%	23,073,636
Sep 2, 2026	3.02	3.04	2.91	2.97	2.97	-1.66%	14,959,000
Sep 1, 2026	3.04	3.13	2.98	3.02	3.02	-1.15%	41,558,679
Aug 31, 2026	2.98	3.08	2.94	3.05	3.05	3.92%	30,919,052
Aug 28, 2026	2.91	2.94	2.84	2.94	2.94	4.26%	30,320,837
Aug 27, 2026	2.76	2.85	2.76	2.82	2.82	1.99%	23,198,000
Aug 26, 2026	2.76	2.85	2.75	2.76	2.76	-0.54%	12,754,000
Aug 25, 2026	2.85	2.90	2.76	2.78	2.78	-2.29%	18,670,214
Aug 24, 2026	2.92	2.95	2.83	2.84	2.84	-2.74%	20,238,000
Aug 21, 2026	2.84	2.92	2.84	2.92	2.92	3.00%	20,586,000
Aug 20, 2026	2.85	2.86	2.80	2.84	2.84	2.53%	11,335,280
Aug 19, 2026	2.80	2.83	2.76	2.77	2.77	-1.25%	9,233,152
Aug 18, 2026	2.80	2.83	2.72	2.80	2.80	2.94%	20,908,072
Aug 17, 2026	2.77	2.85	2.72	2.72	2.72	-1.63%	11,946,000
Aug 14, 2026	2.64	2.80	2.63	2.77	2.77	3.36%	19,566,400
Aug 13, 2026	2.74	2.75	2.67	2.68	2.68	-1.29%	10,237,814
Aug 12, 2026	2.77	2.84	2.68	2.71	2.71	-1.81%	23,574,000
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