Hongkong Chinese Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	175,615
Jul 30, 2026	0.45	0.46	0.45	0.45	0.45	-	268,200
Jul 29, 2026	0.44	0.47	0.44	0.45	0.45	-	231,248
Jul 28, 2026	0.44	0.45	0.43	0.45	0.45	3.45%	580,500
Jul 27, 2026	0.44	0.45	0.44	0.44	0.44	1.16%	57,410
Jul 24, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	24,000
Jul 23, 2026	0.43	0.44	0.42	0.44	0.44	2.35%	233,269
Jul 22, 2026	0.44	0.45	0.43	0.43	0.43	-2.30%	342,770
Jul 21, 2026	0.42	0.44	0.42	0.44	0.44	3.57%	788,000
Jul 20, 2026	0.40	0.42	0.40	0.42	0.42	3.70%	6,000
Jul 17, 2026	0.40	0.41	0.40	0.41	0.41	-	398,000
Jul 16, 2026	0.42	0.42	0.41	0.41	0.41	-3.57%	352,230
Jul 15, 2026	0.41	0.42	0.41	0.42	0.42	3.70%	200,000
Jul 14, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	138,000
Jul 13, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	388,000
Jul 10, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	84,000
Jul 9, 2026	0.41	0.41	0.41	0.41	0.41	-	97,600
Jul 8, 2026	0.39	0.41	0.39	0.41	0.41	6.49%	284,000
Jul 7, 2026	0.39	0.39	0.38	0.39	0.39	-	212,000
Jul 6, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	330,000
Jul 3, 2026	0.39	0.39	0.39	0.39	0.39	-	52,000
Jul 2, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	210,000
Jun 30, 2026	0.38	0.40	0.38	0.40	0.40	6.67%	112,000
Jun 29, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	198,000
Jun 26, 2026	0.39	0.39	0.36	0.38	0.38	-7.32%	820,230
Jun 25, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	20,000
Jun 24, 2026	0.42	0.42	0.40	0.42	0.42	2.47%	442,000
Jun 23, 2026	0.42	0.42	0.41	0.41	0.41	-5.81%	304,000
Jun 22, 2026	0.45	0.45	0.42	0.43	0.43	-4.44%	834,230
Jun 18, 2026	0.49	0.49	0.45	0.45	0.45	-6.25%	1,072,736
Jun 17, 2026	0.49	0.49	0.48	0.48	0.48	1.05%	492,000
Jun 16, 2026	0.48	0.48	0.48	0.48	0.48	-	218,000
Jun 15, 2026	0.48	0.48	0.48	0.48	0.48	-	80,000
Jun 12, 2026	0.48	0.48	0.48	0.48	0.48	-	179,173
Jun 11, 2026	0.48	0.49	0.47	0.48	0.48	-2.06%	963,906
Jun 10, 2026	0.50	0.50	0.48	0.49	0.49	-2.02%	894,000
Jun 9, 2026	0.47	0.50	0.47	0.50	0.50	7.61%	1,417,155
Jun 8, 2026	0.48	0.48	0.46	0.46	0.46	-6.12%	1,202,270
Jun 5, 2026	0.53	0.53	0.49	0.49	0.49	-5.77%	1,003,519
Jun 4, 2026	0.51	0.52	0.50	0.52	0.52	-	1,363,120
Jun 3, 2026	0.46	0.53	0.46	0.52	0.52	14.29%	5,371,664
Jun 2, 2026	0.48	0.48	0.46	0.46	0.46	-5.21%	801,660
Jun 1, 2026	0.40	0.48	0.40	0.48	0.48	17.07%	4,297,635
May 29, 2026	0.39	0.41	0.37	0.41	0.41	5.13%	1,512,000
May 28, 2026	0.40	0.40	0.39	0.39	0.39	1.30%	172,680
May 27, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	1,466,000
May 26, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	479,670
May 22, 2026	0.40	0.42	0.40	0.41	0.41	1.23%	834,538
May 21, 2026	0.42	0.42	0.41	0.41	0.41	-4.71%	686,000
May 20, 2026	0.43	0.46	0.43	0.43	0.43	1.19%	3,374,000