HKG:0670 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.35	2.35	2.22	2.31	2.31	1.54%	16,905,572
Oct 22, 2026	2.34	2.35	2.26	2.27	2.27	-2.99%	7,922,980
Oct 21, 2026	2.32	2.34	2.27	2.34	2.34	1.52%	9,804,000
Oct 20, 2026	2.36	2.36	2.29	2.31	2.31	-2.74%	10,536,320
Oct 16, 2026	2.30	2.40	2.29	2.37	2.37	3.95%	14,127,000
Oct 15, 2026	2.36	2.36	2.25	2.28	2.28	-3.18%	14,986,000
Oct 14, 2026	2.31	2.37	2.29	2.36	2.36	1.07%	12,112,000
Oct 13, 2026	2.38	2.38	2.32	2.33	2.33	-2.51%	12,200,000
Oct 12, 2026	2.49	2.49	2.39	2.39	2.39	-2.25%	9,912,000
Oct 9, 2026	2.42	2.49	2.41	2.45	2.45	1.45%	6,082,000
Oct 8, 2026	2.47	2.52	2.41	2.41	2.41	-1.83%	14,693,150
Oct 7, 2026	2.43	2.46	2.38	2.46	2.46	2.08%	4,718,000
Oct 6, 2026	2.42	2.45	2.37	2.41	2.41	-0.62%	3,866,300
Oct 5, 2026	2.55	2.55	2.40	2.42	2.42	-2.81%	5,274,000
Oct 2, 2026	2.61	2.61	2.44	2.49	2.49	-5.32%	6,735,786
Sep 30, 2026	2.55	2.64	2.52	2.63	2.63	4.99%	20,494,000
Sep 29, 2026	2.52	2.52	2.49	2.51	2.51	-0.20%	5,554,000
Sep 28, 2026	2.52	2.55	2.49	2.51	2.51	-1.18%	5,418,000
Sep 25, 2026	2.56	2.56	2.47	2.54	2.54	-0.59%	3,886,000
Sep 24, 2026	2.62	2.62	2.52	2.56	2.56	-2.67%	10,817,058
Sep 23, 2026	2.62	2.70	2.61	2.63	2.63	1.16%	11,838,644
Sep 22, 2026	2.65	2.66	2.58	2.60	2.60	-0.57%	10,116,848
Sep 21, 2026	2.61	2.67	2.60	2.61	2.61	0.58%	8,064,134
Sep 18, 2026	2.54	2.61	2.54	2.60	2.60	2.37%	18,517,722
Sep 17, 2026	2.59	2.59	2.52	2.54	2.54	-0.98%	6,160,000
Sep 16, 2026	2.53	2.57	2.50	2.56	2.56	0.99%	7,190,000
Sep 15, 2026	2.59	2.59	2.53	2.54	2.54	-1.55%	13,731,469
Sep 14, 2026	2.62	2.67	2.57	2.58	2.58	-3.56%	14,371,000
Sep 11, 2026	2.67	2.69	2.61	2.67	2.67	-1.29%	12,670,649
Sep 10, 2026	2.74	2.74	2.65	2.71	2.71	-1.28%	12,502,000
Sep 9, 2026	2.72	2.74	2.69	2.74	2.74	0.55%	3,636,000
Sep 8, 2026	2.73	2.76	2.71	2.73	2.73	-	3,686,000
Sep 7, 2026	2.74	2.74	2.69	2.73	2.73	0.55%	2,756,434
Sep 4, 2026	2.72	2.75	2.68	2.71	2.71	0.74%	6,532,235
Sep 3, 2026	2.62	2.72	2.62	2.69	2.69	3.07%	16,143,000
Sep 2, 2026	2.64	2.66	2.59	2.61	2.61	-2.79%	23,178,000
Sep 1, 2026	2.72	2.74	2.67	2.69	2.69	-1.83%	14,662,000
Aug 31, 2026	2.86	2.91	2.72	2.74	2.74	-6.01%	21,654,000
Aug 28, 2026	2.90	2.96	2.86	2.91	2.91	0.34%	8,464,000
Aug 27, 2026	2.98	2.98	2.89	2.90	2.90	-1.69%	5,664,000
Aug 26, 2026	2.96	2.99	2.91	2.95	2.95	2.08%	13,150,000
Aug 25, 2026	2.83	2.90	2.81	2.89	2.89	3.21%	11,677,580
Aug 24, 2026	2.83	2.88	2.77	2.80	2.80	-0.88%	12,983,377
Aug 21, 2026	2.81	2.84	2.80	2.83	2.83	0.53%	5,450,000
Aug 20, 2026	2.77	2.88	2.75	2.81	2.81	1.63%	17,532,000
Aug 19, 2026	2.87	2.87	2.76	2.77	2.77	-2.98%	18,500,576
Aug 18, 2026	2.98	2.98	2.84	2.85	2.85	-4.20%	28,993,551
Aug 17, 2026	3.00	3.03	2.97	2.98	2.98	-1.00%	8,408,000
Aug 14, 2026	3.04	3.04	3.00	3.01	3.01	-0.83%	5,538,010
Aug 13, 2026	3.08	3.10	3.01	3.03	3.03	-0.98%	6,984,000