HKG:0640 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	2.56	2.60	2.56	2.58	2.58	-	138,000
Mar 11, 2026	2.56	2.58	2.54	2.58	2.58	1.57%	126,000
Mar 10, 2026	2.55	2.58	2.54	2.54	2.54	-1.17%	52,000
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