HKG:0650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	0.79	0.87	0.76	0.83	0.83	2.47%	40,955,560
May 5, 2026	0.81	0.85	0.75	0.81	0.81	-	38,048,000
May 4, 2026	0.73	0.90	0.73	0.81	0.81	17.39%	83,973,180
Apr 30, 2026	0.67	0.73	0.64	0.69	0.69	2.99%	22,503,340
Apr 29, 2026	0.61	0.70	0.61	0.67	0.67	9.84%	31,212,350
Apr 28, 2026	0.65	0.65	0.57	0.61	0.61	-7.58%	44,040,000
Apr 27, 2026	0.55	0.70	0.55	0.66	0.66	24.53%	84,514,000
Apr 24, 2026	0.44	0.60	0.42	0.53	0.53	27.71%	108,200,000
Apr 23, 2026	0.44	0.45	0.41	0.42	0.42	-2.35%	10,624,000
Apr 22, 2026	0.42	0.43	0.38	0.43	0.43	2.41%	24,616,000
Apr 21, 2026	0.45	0.49	0.41	0.42	0.42	-4.60%	32,980,170
Apr 20, 2026	0.38	0.45	0.37	0.44	0.44	14.47%	39,667,150
Apr 17, 2026	0.44	0.46	0.36	0.38	0.38	-9.52%	41,086,000
Apr 16, 2026	0.46	0.46	0.38	0.42	0.42	-2.33%	47,268,000
Apr 15, 2026	0.49	0.49	0.41	0.43	0.43	-6.52%	77,660,000
Apr 14, 2026	0.32	0.49	0.30	0.46	0.46	48.39%	169,491,800
Apr 13, 2026	0.26	0.34	0.26	0.31	0.31	24.00%	49,830,000
Apr 10, 2026	0.28	0.28	0.24	0.25	0.25	-7.41%	7,022,000
Apr 9, 2026	0.26	0.28	0.25	0.27	0.27	8.00%	9,144,000
Apr 8, 2026	0.26	0.27	0.25	0.25	0.25	-	1,308,000
Apr 2, 2026	0.26	0.27	0.25	0.25	0.25	-	1,664,000
Apr 1, 2026	0.26	0.28	0.25	0.25	0.25	-1.96%	6,886,000
Mar 31, 2026	0.26	0.26	0.25	0.26	0.26	-	996,000
Mar 30, 2026	0.25	0.26	0.23	0.26	0.26	-	24,666,000
Mar 27, 2026	0.25	0.28	0.25	0.26	0.26	2.82%	2,108,000
Mar 26, 2026	0.26	0.27	0.24	0.25	0.25	-6.42%	1,682,000
Mar 25, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	12,358,000
Mar 24, 2026	0.27	0.29	0.26	0.28	0.28	1.85%	4,476,000
Mar 23, 2026	0.27	0.28	0.26	0.27	0.27	-3.57%	7,562,000
Mar 20, 2026	0.29	0.29	0.27	0.28	0.28	-3.45%	6,928,000
Mar 19, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	2,118,000
Mar 18, 2026	0.28	0.30	0.28	0.30	0.30	11.11%	11,851,920
Mar 17, 2026	0.27	0.29	0.26	0.27	0.27	-	9,978,000