HKG:0650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.26	0.27	0.26	0.26	0.26	-	2,756,000
Jul 17, 2026	0.29	0.29	0.26	0.26	0.26	-12.07%	14,874,000
Jul 16, 2026	0.30	0.30	0.29	0.29	0.29	-	2,388,000
Jul 15, 2026	0.29	0.30	0.29	0.29	0.29	-	2,670,000
Jul 14, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	8,702,000
Jul 13, 2026	0.31	0.32	0.30	0.31	0.31	3.33%	3,162,000
Jul 10, 2026	0.30	0.32	0.30	0.30	0.30	1.69%	3,238,000
Jul 9, 2026	0.29	0.31	0.28	0.30	0.30	3.51%	3,218,000
Jul 8, 2026	0.31	0.32	0.29	0.29	0.29	-5.00%	6,704,000
Jul 7, 2026	0.30	0.32	0.29	0.30	0.30	-	8,600,000
Jul 6, 2026	0.31	0.33	0.30	0.30	0.30	-3.23%	5,258,000
Jul 3, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	3,302,000
Jul 2, 2026	0.34	0.34	0.30	0.32	0.32	-4.55%	6,484,000
Jun 30, 2026	0.33	0.34	0.31	0.33	0.33	8.20%	4,772,000
Jun 29, 2026	0.33	0.35	0.29	0.31	0.31	-7.58%	21,126,000
Jun 26, 2026	0.39	0.40	0.32	0.33	0.33	-14.29%	13,796,000
Jun 25, 2026	0.31	0.68	0.29	0.39	0.39	26.23%	38,704,000
Jun 24, 2026	0.33	0.33	0.30	0.31	0.31	-8.96%	15,042,000
Jun 23, 2026	0.34	0.34	0.32	0.34	0.34	1.52%	7,470,000
Jun 22, 2026	0.36	0.36	0.32	0.33	0.33	-7.04%	20,370,000
Jun 18, 2026	0.40	0.40	0.35	0.36	0.36	-7.79%	10,018,000
Jun 17, 2026	0.38	0.40	0.37	0.39	0.39	-	8,906,000
Jun 16, 2026	0.40	0.40	0.37	0.39	0.39	-2.53%	14,944,000
Jun 15, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	7,032,000
Jun 12, 2026	0.42	0.45	0.38	0.38	0.38	-7.32%	5,462,000
Jun 11, 2026	0.41	0.42	0.38	0.41	0.41	1.23%	11,816,000
Jun 10, 2026	0.44	0.48	0.38	0.41	0.41	-10.00%	20,854,000
Jun 9, 2026	0.46	0.50	0.44	0.45	0.45	-1.10%	7,892,000
Jun 8, 2026	0.46	0.48	0.43	0.46	0.46	-2.15%	12,386,000
Jun 5, 2026	0.50	0.51	0.47	0.47	0.47	-7.00%	5,572,000
Jun 4, 2026	0.49	0.52	0.49	0.50	0.50	1.01%	7,398,000
Jun 3, 2026	0.51	0.53	0.49	0.50	0.50	-	7,584,000
Jun 2, 2026	0.46	0.51	0.46	0.50	0.50	7.61%	14,834,000
Jun 1, 2026	0.46	0.51	0.46	0.46	0.46	-1.08%	22,542,000
May 29, 2026	0.46	0.49	0.46	0.47	0.47	-1.06%	9,216,000
May 28, 2026	0.50	0.53	0.46	0.47	0.47	-6.00%	27,370,000
May 27, 2026	0.51	0.51	0.48	0.50	0.50	-1.96%	17,716,000
May 26, 2026	0.57	0.57	0.50	0.51	0.51	-7.27%	39,422,000
May 22, 2026	0.55	0.60	0.55	0.55	0.55	-	22,454,000
May 21, 2026	0.63	0.66	0.55	0.55	0.55	-6.78%	30,870,000
May 20, 2026	0.55	0.61	0.54	0.59	0.59	9.26%	27,818,000
May 19, 2026	0.58	0.62	0.54	0.54	0.54	-6.90%	20,110,000
May 18, 2026	0.60	0.61	0.58	0.58	0.58	-3.33%	16,434,000
May 15, 2026	0.62	0.66	0.57	0.60	0.60	-4.76%	37,836,000
May 14, 2026	0.65	0.72	0.63	0.63	0.63	1.61%	90,064,440
May 13, 2026	0.58	0.66	0.57	0.62	0.62	6.90%	46,048,000
May 12, 2026	0.67	0.68	0.55	0.58	0.58	-12.12%	63,645,000
May 11, 2026	0.69	0.73	0.64	0.66	0.66	-4.35%	28,698,000
May 8, 2026	0.77	0.77	0.67	0.69	0.69	-10.39%	36,316,000
May 7, 2026	0.87	0.87	0.73	0.77	0.77	-7.23%	53,440,000