HKG:0686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.77	0.83	0.77	0.83	0.83	0.61%	12,000
Jul 31, 2026	0.81	0.85	0.81	0.82	0.82	-	232,000
Jul 30, 2026	0.85	0.85	0.82	0.82	0.82	-2.38%	228,500
Jul 29, 2026	0.82	0.84	0.81	0.84	0.84	-2.33%	168,000
Jul 28, 2026	0.86	0.86	0.86	0.86	0.86	-	11,000
Jul 27, 2026	0.88	0.88	0.85	0.86	0.86	-2.27%	32,400
Jul 24, 2026	0.88	0.90	0.86	0.88	0.88	-2.22%	192,000
Jul 23, 2026	0.89	0.92	0.89	0.90	0.90	2.27%	62,000
Jul 22, 2026	0.88	0.92	0.87	0.88	0.88	2.33%	834,000
Jul 21, 2026	0.82	0.88	0.82	0.86	0.86	3.61%	286,000
Jul 20, 2026	0.94	0.94	0.80	0.83	0.83	6.41%	768,000
Jul 17, 2026	0.75	0.78	0.74	0.78	0.78	5.41%	361,000
Jul 16, 2026	0.80	0.80	0.74	0.74	0.74	-3.90%	62,000
Jul 15, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	4,000
Jul 14, 2026	0.77	0.77	0.76	0.76	0.76	-	44,000
Jul 13, 2026	0.77	0.77	0.76	0.76	0.76	-2.56%	436,000
Jul 10, 2026	0.78	0.78	0.78	0.78	0.78	-	138,000
Jul 9, 2026	0.78	0.80	0.78	0.78	0.78	-3.70%	30,800
Jul 8, 2026	0.82	0.82	0.81	0.81	0.81	1.25%	32,000
Jul 7, 2026	0.76	0.80	0.76	0.80	0.80	-	79,000
Jul 6, 2026	0.83	0.83	0.78	0.80	0.80	-2.44%	51,400
Jul 3, 2026	0.84	0.85	0.81	0.82	0.82	2.50%	48,000
Jul 2, 2026	0.82	0.82	0.79	0.80	0.80	-1.23%	366,000
Jun 30, 2026	0.79	0.81	0.79	0.81	0.81	-	12,000
Jun 29, 2026	0.77	0.82	0.77	0.81	0.81	5.19%	263,000
Jun 26, 2026	0.78	0.78	0.75	0.77	0.77	-4.94%	272,000
Jun 25, 2026	0.82	0.82	0.79	0.81	0.81	-1.22%	199,600
Jun 24, 2026	0.85	0.86	0.82	0.82	0.82	-5.75%	101,800
Jun 23, 2026	0.90	0.92	0.87	0.87	0.87	-	844,000
Jun 22, 2026	0.92	0.95	0.91	0.95	0.87	3.26%	156,400
Jun 18, 2026	0.91	0.92	0.90	0.92	0.84	2.22%	245,800
Jun 17, 2026	0.91	0.91	0.90	0.90	0.82	-	443,000
Jun 16, 2026	0.92	0.93	0.89	0.90	0.82	-2.17%	742,000
Jun 15, 2026	0.93	0.93	0.91	0.92	0.84	-	837,000
Jun 12, 2026	0.94	0.94	0.92	0.92	0.84	-4.17%	126,000
Jun 11, 2026	0.93	0.99	0.93	0.96	0.88	3.23%	248,000
Jun 10, 2026	0.94	0.94	0.92	0.93	0.85	-	200,000
Jun 9, 2026	0.94	0.95	0.92	0.93	0.85	1.09%	371,400
Jun 8, 2026	0.95	0.95	0.92	0.92	0.84	-3.16%	210,000
Jun 5, 2026	0.96	0.96	0.95	0.95	0.87	-	146,000
Jun 4, 2026	0.98	0.98	0.95	0.95	0.87	-2.06%	17,000
Jun 3, 2026	0.98	0.98	0.96	0.97	0.89	1.04%	79,000
Jun 2, 2026	0.96	0.96	0.96	0.96	0.88	-	158,000
Jun 1, 2026	0.98	0.99	0.96	0.96	0.88	-2.04%	300,000
May 29, 2026	0.98	0.99	0.97	0.98	0.90	-	316,600
May 28, 2026	0.95	0.98	0.94	0.98	0.90	2.08%	152,400
May 27, 2026	0.96	0.96	0.95	0.96	0.88	-	404,200
May 26, 2026	1.00	1.00	0.96	0.96	0.88	-4.00%	880,000
May 22, 2026	0.99	1.02	0.98	1.00	0.92	-	297,000
May 21, 2026	1.01	1.02	1.00	1.00	0.92	-0.99%	655,000