HKG:0670 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	2.50	2.52	2.48	2.48	2.48	-2.37%	11,864,000
Nov 12, 2026	2.61	2.62	2.53	2.54	2.54	-3.24%	19,558,000
Nov 11, 2026	2.71	2.74	2.61	2.62	2.62	-4.73%	17,889,625
Nov 10, 2026	2.61	2.75	2.60	2.75	2.75	8.91%	39,960,000
Nov 9, 2026	2.60	2.67	2.53	2.53	2.53	-1.75%	14,495,065
Nov 6, 2026	2.59	2.68	2.55	2.57	2.57	-3.93%	17,126,091
Nov 5, 2026	2.65	2.76	2.63	2.68	2.68	6.57%	54,020,547
Nov 4, 2026	2.41	2.52	2.40	2.51	2.51	2.45%	14,854,023
Nov 3, 2026	2.46	2.56	2.41	2.45	2.45	2.73%	35,722,605
Nov 2, 2026	2.29	2.41	2.23	2.39	2.39	3.47%	20,042,000
Oct 30, 2026	2.24	2.33	2.23	2.31	2.31	2.67%	10,292,000
Oct 29, 2026	2.25	2.30	2.24	2.25	2.25	0.22%	12,640,000
Oct 28, 2026	2.26	2.27	2.23	2.24	2.24	-1.10%	10,328,000
Oct 27, 2026	2.32	2.32	2.25	2.27	2.27	-1.31%	4,904,000
Oct 26, 2026	2.32	2.32	2.27	2.30	2.30	-0.43%	6,917,084
Oct 23, 2026	2.26	2.33	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