HKG:0640 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.52	2.58	2.45	2.58	2.58	0.78%	126,000
May 27, 2026	2.58	2.58	2.56	2.56	2.56	0.39%	26,000
May 26, 2026	2.55	2.56	2.54	2.55	2.55	-1.16%	136,000
May 22, 2026	2.58	2.58	2.56	2.58	2.58	0.78%	92,000
May 21, 2026	2.59	2.59	2.48	2.56	2.56	-	6,000
May 20, 2026	2.55	2.56	2.53	2.56	2.56	-1.54%	44,000
May 19, 2026	2.43	2.60	2.39	2.60	2.60	1.96%	92,000
May 18, 2026	2.69	2.69	2.42	2.55	2.55	-7.94%	232,000
May 15, 2026	2.75	2.78	2.73	2.77	2.77	-0.72%	98,000
May 14, 2026	2.71	2.80	2.71	2.79	2.79	-0.36%	336,000
May 13, 2026	2.75	2.80	2.75	2.80	2.80	0.36%	84,000
May 12, 2026	2.85	2.85	2.75	2.79	2.79	-2.11%	50,000
May 11, 2026	2.73	2.85	2.61	2.85	2.85	5.56%	876,000
May 8, 2026	2.60	2.70	2.60	2.70	2.70	3.85%	46,000
May 7, 2026	2.62	2.63	2.60	2.60	2.60	1.56%	32,000
May 6, 2026	2.54	2.55	2.54	2.56	2.56	0.79%	12,000
May 5, 2026	2.54	2.54	2.52	2.54	2.54	-	32,000
May 4, 2026	2.54	2.54	2.54	2.54	2.54	1.20%	-
Apr 30, 2026	2.51	2.51	2.51	2.51	2.51	-	-
Apr 29, 2026	2.56	2.56	2.51	2.51	2.51	-	34,000
Apr 28, 2026	2.51	2.52	2.48	2.51	2.51	-	254,000
Apr 27, 2026	2.51	2.51	2.51	2.51	2.51	-	6,000
Apr 24, 2026	2.51	2.51	2.51	2.51	2.51	-	-
Apr 23, 2026	2.51	2.51	2.51	2.51	2.51	-	-
Apr 22, 2026	2.54	2.56	2.50	2.51	2.51	-1.18%	72,000
Apr 21, 2026	2.50	2.54	2.49	2.54	2.54	2.01%	270,000
Apr 20, 2026	2.50	2.50	2.48	2.49	2.49	-1.19%	200,000
Apr 17, 2026	2.52	2.52	2.50	2.52	2.52	-0.79%	102,000
Apr 16, 2026	2.54	2.54	2.54	2.54	2.54	-	-
Apr 15, 2026	2.54	2.54	2.54	2.54	2.54	-	6,000
Apr 14, 2026	2.54	2.54	2.54	2.54	2.54	-	-
Apr 13, 2026	2.51	2.54	2.49	2.54	2.54	-	120,000
Apr 10, 2026	2.54	2.54	2.51	2.54	2.54	0.79%	34,000
Apr 9, 2026	2.53	2.53	2.51	2.52	2.52	-	44,000
Apr 8, 2026	2.54	2.54	2.51	2.52	2.52	-0.79%	16,000
Apr 2, 2026	2.47	2.54	2.44	2.54	2.54	0.40%	28,000
Apr 1, 2026	2.53	2.53	2.53	2.53	2.53	0.80%	2,000
Mar 31, 2026	2.53	2.53	2.50	2.51	2.51	-0.79%	6,000
Mar 30, 2026	2.53	2.53	2.42	2.53	2.53	-1.17%	3,710,000
Mar 27, 2026	2.45	2.56	2.45	2.56	2.56	2.40%	22,000
Mar 26, 2026	2.46	2.50	2.46	2.50	2.50	-1.96%	114,000
Mar 25, 2026	2.52	2.55	2.45	2.55	2.55	1.59%	22,000
Mar 24, 2026	2.48	2.55	2.42	2.51	2.51	3.29%	130,000
Mar 23, 2026	2.53	2.53	2.38	2.43	2.43	-2.80%	3,806,000
Mar 20, 2026	2.51	2.53	2.50	2.50	2.50	-0.79%	20,000
Mar 19, 2026	2.51	2.53	2.51	2.52	2.52	-1.95%	38,000
Mar 18, 2026	2.56	2.59	2.56	2.57	2.57	1.18%	112,000
Mar 17, 2026	2.56	2.60	2.54	2.54	2.54	-0.39%	23,000
Mar 16, 2026	2.60	2.63	2.55	2.55	2.55	-0.39%	24,000
Mar 13, 2026	2.54	2.56	2.54	2.56	2.56	-0.78%	36,000