HKG:0686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	1.02	1.02	1.01	1.01	0.92	-1.94%	25,000
May 19, 2026	1.02	1.03	1.02	1.03	0.94	0.98%	122,000
May 18, 2026	1.01	1.02	1.00	1.02	0.93	-0.97%	341,000
May 15, 2026	1.02	1.03	1.01	1.03	0.94	0.98%	298,000
May 14, 2026	1.03	1.03	1.01	1.02	0.93	-	209,000
May 13, 2026	1.05	1.05	1.02	1.02	0.93	-	292,600
May 12, 2026	1.03	1.04	1.01	1.02	0.93	-1.92%	931,000
May 11, 2026	1.07	1.07	1.03	1.04	0.95	-3.70%	1,058,000
May 8, 2026	1.08	1.08	1.05	1.08	0.99	-	133,000
May 7, 2026	1.07	1.09	1.07	1.08	0.99	2.86%	352,000
May 6, 2026	1.05	1.05	1.05	1.05	0.96	-	23,000
May 5, 2026	1.05	1.06	1.05	1.05	0.96	-	178,000
May 4, 2026	1.06	1.07	1.05	1.05	0.96	-0.94%	230,400
Apr 30, 2026	1.07	1.07	1.05	1.06	0.97	-	610,000
Apr 29, 2026	1.07	1.07	1.06	1.06	0.97	0.95%	84,000
Apr 28, 2026	1.07	1.07	1.05	1.05	0.96	-0.94%	1,330,200