Hongkong Chinese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	382,058
Jan 27, 2026	0.32	0.32	0.31	0.32	0.32	-	413,808
Jan 26, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	320,346
Jan 23, 2026	0.31	0.32	0.31	0.31	0.31	-	509,557
Jan 22, 2026	0.31	0.31	0.31	0.31	0.31	-	419,360
Jan 21, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	1,104,461
Jan 20, 2026	0.29	0.31	0.29	0.30	0.30	3.45%	1,016,068
Jan 19, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	594,000
Jan 16, 2026	0.29	0.29	0.29	0.29	0.29	-	344,000
Jan 15, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	328,000
Jan 14, 2026	0.30	0.30	0.29	0.29	0.29	1.75%	196,000
Jan 13, 2026	0.29	0.29	0.29	0.29	0.29	-	950,400
Jan 12, 2026	0.29	0.29	0.29	0.29	0.29	-	612,000
Jan 9, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	690,000
Jan 8, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	330,760
Jan 7, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	422,000
Jan 6, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	237,615
Jan 5, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	445,866
Jan 2, 2026	0.30	0.30	0.30	0.30	0.30	-	154,977
Dec 31, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	208,000
Dec 30, 2025	0.31	0.31	0.30	0.31	0.31	-	539,704
Dec 29, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	124,000
Dec 24, 2025	0.30	0.30	0.30	0.30	0.30	-	12,578
Dec 23, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	210,600
Dec 22, 2025	0.30	0.30	0.30	0.30	0.30	-	76,400
Dec 19, 2025	0.30	0.30	0.30	0.30	0.30	-	30,000
Dec 18, 2025	0.30	0.30	0.30	0.30	0.30	-	64,840
Dec 17, 2025	0.29	0.30	0.29	0.30	0.30	-	966,000
Dec 16, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	544,000
Dec 15, 2025	0.29	0.30	0.29	0.29	0.29	-1.69%	88,000
Dec 12, 2025	0.30	0.30	0.29	0.30	0.30	-	108,000
Dec 11, 2025	0.30	0.30	0.30	0.30	0.30	-	84,000
Dec 10, 2025	0.30	0.30	0.30	0.30	0.30	-	12,000
Dec 9, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	24,609
Dec 8, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	1,141,692
Dec 5, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	120,000
Dec 4, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	100,000
Dec 3, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	514,000
Dec 2, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	-
Dec 1, 2025	0.30	0.30	0.30	0.30	0.30	-	4,840
Nov 28, 2025	0.30	0.30	0.30	0.30	0.30	-	106,230
Nov 27, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	254,853
Nov 26, 2025	0.31	0.31	0.30	0.30	0.30	-	169,277
Nov 25, 2025	0.30	0.30	0.30	0.30	0.30	-	218,000
Nov 24, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	596,820
Nov 21, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	1,133,680
Nov 20, 2025	0.31	0.31	0.31	0.31	0.31	-	30,000
Nov 19, 2025	0.31	0.32	0.31	0.31	0.31	-	93,000
Nov 18, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	609,985
Nov 17, 2025	0.32	0.32	0.32	0.32	0.32	-	807,538