HKG:0640 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	2.54	2.57	2.53	2.57	2.57	-1.15%	72,000
Mar 6, 2026	2.60	2.60	2.60	2.60	2.60	-0.76%	10,000
Mar 5, 2026	2.59	2.62	2.59	2.62	2.62	-0.38%	22,000
Mar 4, 2026	2.66	2.66	2.57	2.63	2.63	-1.13%	224,000
Mar 3, 2026	2.65	2.68	2.62	2.66	2.66	0.38%	91,800
Mar 2, 2026	2.63	2.71	2.63	2.65	2.65	-	388,000
Feb 27, 2026	2.65	2.65	2.65	2.65	2.65	-	-
Feb 26, 2026	2.68	2.68	2.63	2.65	2.65	-1.12%	54,000
Feb 25, 2026	2.71	2.71	2.68	2.68	2.68	0.37%	62,000
Feb 24, 2026	2.71	2.71	2.67	2.67	2.67	-0.37%	12,000
Feb 23, 2026	2.69	2.78	2.64	2.68	2.68	-0.37%	260,000
Feb 20, 2026	2.60	2.69	2.60	2.69	2.69	3.46%	48,000
Feb 16, 2026	2.56	2.60	2.56	2.60	2.60	-0.76%	50,000
Feb 13, 2026	2.61	2.62	2.58	2.62	2.62	-2.24%	80,000
Feb 12, 2026	2.63	2.69	2.63	2.68	2.68	1.90%	10,000
Feb 11, 2026	2.63	2.63	2.63	2.63	2.63	1.15%	-
Feb 10, 2026	2.68	2.68	2.60	2.60	2.60	-0.38%	142,000
Feb 9, 2026	2.59	2.66	2.59	2.61	2.61	3.57%	50,000
Feb 6, 2026	2.65	2.66	2.52	2.52	2.52	-8.70%	424,000
Feb 5, 2026	2.65	2.76	2.61	2.76	2.76	3.37%	60,000
Feb 4, 2026	2.70	2.70	2.65	2.67	2.67	-1.11%	265,800
Feb 3, 2026	2.87	2.95	2.68	2.70	2.70	0.37%	28,000
Feb 2, 2026	2.67	2.68	2.66	2.69	2.69	-3.58%	60,000
Jan 30, 2026	2.83	2.83	2.79	2.79	2.69	-1.41%	66,000
Jan 29, 2026	2.82	2.92	2.79	2.83	2.73	1.43%	120,000
Jan 28, 2026	2.82	2.82	2.78	2.79	2.69	0.72%	20,000
Jan 27, 2026	2.79	2.83	2.75	2.77	2.67	-	148,000
Jan 26, 2026	2.76	2.80	2.75	2.77	2.67	2.59%	122,000
Jan 23, 2026	2.65	2.70	2.65	2.70	2.60	2.27%	102,000
Jan 22, 2026	2.60	2.64	2.60	2.64	2.54	0.76%	22,000
Jan 21, 2026	2.62	2.62	2.60	2.62	2.52	-	48,000
Jan 20, 2026	2.60	2.64	2.60	2.62	2.52	1.55%	10,000
Jan 19, 2026	2.62	2.62	2.54	2.58	2.48	-0.39%	44,400
Jan 16, 2026	2.60	2.60	2.54	2.59	2.49	2.37%	20,000
Jan 15, 2026	2.57	2.57	2.51	2.53	2.44	-2.69%	48,000
Jan 14, 2026	2.60	2.60	2.57	2.60	2.50	-	26,000
Jan 13, 2026	2.57	2.60	2.57	2.60	2.50	1.17%	30,000
Jan 12, 2026	2.62	2.63	2.56	2.57	2.48	-1.91%	120,000
Jan 9, 2026	2.65	2.65	2.60	2.62	2.52	-1.13%	54,000
Jan 8, 2026	2.68	2.68	2.56	2.65	2.55	2.32%	164,000
Jan 7, 2026	2.57	2.59	2.56	2.59	2.49	1.57%	172,000
Jan 6, 2026	2.60	2.60	2.52	2.55	2.46	-0.78%	90,000
Jan 5, 2026	2.58	2.58	2.55	2.57	2.48	1.58%	136,000
Jan 2, 2026	2.57	2.57	2.53	2.53	2.44	-1.17%	70,000
Dec 31, 2025	2.50	2.56	2.49	2.56	2.47	2.40%	56,000
Dec 30, 2025	2.41	2.58	2.41	2.50	2.41	4.60%	394,000
Dec 29, 2025	2.43	2.43	2.39	2.39	2.30	-1.24%	38,000
Dec 24, 2025	2.43	2.43	2.43	2.42	2.33	1.68%	2,000
Dec 23, 2025	2.39	2.39	2.35	2.38	2.29	-0.42%	54,000
Dec 22, 2025	2.43	2.43	2.38	2.39	2.30	-0.83%	16,000