HKG:0686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.70	0.71	0.69	0.69	0.69	-2.13%	497,000
Aug 25, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Aug 24, 2026	0.73	0.73	0.70	0.71	0.71	-2.08%	979,400
Aug 21, 2026	0.72	0.72	0.71	0.72	0.72	-	180,000
Aug 20, 2026	0.72	0.73	0.70	0.72	0.72	-0.69%	82,000
Aug 19, 2026	0.74	0.74	0.72	0.73	0.73	-3.33%	282,600
Aug 18, 2026	0.75	0.75	0.74	0.75	0.75	-0.66%	24,000
Aug 17, 2026	0.75	0.76	0.75	0.76	0.76	0.67%	76,000
Aug 14, 2026	0.78	0.78	0.75	0.75	0.75	-1.32%	54,000
Aug 13, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	-
Aug 12, 2026	0.76	0.76	0.74	0.75	0.75	-	222,000
Aug 11, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	76,000
Aug 10, 2026	0.79	0.79	0.76	0.76	0.76	-3.18%	275,000
Aug 7, 2026	0.79	0.79	0.78	0.79	0.79	0.64%	36,000
Aug 6, 2026	0.79	0.79	0.78	0.78	0.78	-1.89%	30,000
Aug 5, 2026	0.80	0.80	0.79	0.80	0.80	-0.63%	246,000
Aug 4, 2026	0.80	0.80	0.78	0.80	0.80	-3.03%	114,000
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