HKG:0682 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.26	0.26	0.26	0.26	-	-3.70%	300,000
Feb 12, 2026	0.26	0.27	0.26	0.27	0.27	-5.26%	197,700
Feb 11, 2026	0.27	0.29	0.27	0.29	0.29	7.55%	44,000
Feb 10, 2026	0.28	0.28	0.26	0.27	0.27	-5.36%	538,931
Feb 9, 2026	0.28	0.28	0.28	0.28	0.28	-	2,700
Feb 6, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	20,100
Feb 5, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	-
Feb 4, 2026	0.31	0.31	0.31	0.30	0.30	-3.23%	22,442
Feb 3, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 2, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	-
Jan 30, 2026	0.28	0.33	0.28	0.32	0.32	8.47%	62,400
Jan 29, 2026	0.30	0.30	0.30	0.30	0.30	-	685
Jan 28, 2026	0.30	0.30	0.27	0.30	0.30	-	571,510
Jan 27, 2026	0.30	0.30	0.30	0.30	0.30	5.36%	-
Jan 26, 2026	0.28	0.28	0.28	0.28	0.28	-	5,100
Jan 23, 2026	0.30	0.30	0.28	0.28	0.28	-1.75%	39,200
Jan 22, 2026	0.27	0.29	0.27	0.29	0.29	1.79%	86,117
Jan 21, 2026	0.27	0.27	0.27	0.28	0.28	-3.45%	47,100
Jan 20, 2026	0.29	0.29	0.29	0.29	0.29	-	100
Jan 19, 2026	0.29	0.29	0.29	0.29	0.29	-	431
Jan 16, 2026	0.30	0.33	0.29	0.29	0.29	-1.69%	72,500
Jan 15, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	20,605
Jan 14, 2026	0.30	0.30	0.30	0.30	0.30	-	26,000
Jan 13, 2026	0.31	0.31	0.30	0.30	0.30	1.69%	80,746
Jan 12, 2026	0.29	0.29	0.29	0.30	0.30	-4.84%	17,800
Jan 9, 2026	0.31	0.31	0.31	0.31	0.31	-	71,500
Jan 8, 2026	0.31	0.31	0.31	0.31	0.31	-	100,000
Jan 7, 2026	0.31	0.31	0.31	0.31	0.31	-	33,000
Jan 6, 2026	0.31	0.31	0.31	0.31	0.31	-	55,100
Jan 5, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	42,288
Jan 2, 2026	0.27	0.29	0.27	0.29	0.29	1.75%	167,600
Dec 31, 2025	0.29	0.29	0.27	0.29	0.29	5.56%	96,900
Dec 30, 2025	0.27	0.27	0.27	0.27	0.27	-5.26%	29,000
Dec 29, 2025	0.28	0.29	0.27	0.29	0.29	-5.00%	70,060
Dec 24, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	133,852
Dec 23, 2025	0.28	0.31	0.27	0.31	0.31	10.91%	130,889
Dec 22, 2025	0.30	0.30	0.28	0.28	0.28	-	77,115
Dec 19, 2025	0.28	0.28	0.28	0.28	0.28	-9.84%	160,000
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	1.67%	61,773
Dec 17, 2025	0.28	0.30	0.28	0.30	0.30	9.09%	224,831
Dec 16, 2025	0.28	0.28	0.28	0.28	0.28	-	10,514
Dec 15, 2025	0.32	0.32	0.26	0.28	0.28	-3.51%	81,100
Dec 12, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 11, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 10, 2025	0.28	0.29	0.28	0.29	0.29	-3.39%	140,000
Dec 9, 2025	0.30	0.30	0.29	0.30	0.30	-7.81%	284,521
Dec 8, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	140,500
Dec 5, 2025	0.30	0.33	0.30	0.33	0.33	10.17%	176,000
Dec 4, 2025	0.29	0.30	0.29	0.30	0.30	-3.28%	123,800
Dec 3, 2025	0.31	0.35	0.30	0.31	0.31	-1.61%	1,028,945