HKG:0686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.57	0.61	0.56	0.57	0.57	1.80%	513,000
Oct 5, 2026	0.55	0.55	0.55	0.56	0.56	-1.77%	4,000
Oct 2, 2026	0.56	0.58	0.55	0.57	0.57	-2.59%	122,000
Sep 30, 2026	0.58	0.62	0.54	0.58	0.58	5.45%	258,200
Sep 29, 2026	0.59	0.59	0.52	0.55	0.55	-1.79%	633,700
Sep 28, 2026	0.59	0.59	0.51	0.56	0.56	-5.88%	824,600
Sep 25, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Sep 24, 2026	0.59	0.59	0.58	0.60	0.60	0.85%	57,600
Sep 23, 2026	0.60	0.60	0.59	0.59	0.59	-	84,200
Sep 22, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	36,000
Sep 21, 2026	0.60	0.61	0.60	0.60	0.60	1.69%	154,000
Sep 18, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	507,000
Sep 17, 2026	0.65	0.66	0.58	0.60	0.60	-11.11%	1,859,600
Sep 16, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Sep 15, 2026	0.65	0.68	0.64	0.68	0.68	2.27%	151,000
Sep 14, 2026	0.68	0.68	0.66	0.66	0.66	-0.75%	139,800
Sep 11, 2026	0.66	0.67	0.65	0.67	0.67	-0.75%	79,200
Sep 10, 2026	0.67	0.67	0.66	0.67	0.67	-	74,000
Sep 9, 2026	0.68	0.68	0.67	0.67	0.67	-	92,600
Sep 8, 2026	0.69	0.69	0.67	0.67	0.67	-2.19%	28,000
Sep 7, 2026	0.69	0.69	0.67	0.69	0.69	-0.72%	136,000
Sep 4, 2026	0.70	0.70	0.67	0.69	0.69	-1.43%	318,000
Sep 3, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	6,000
Sep 2, 2026	0.68	0.69	0.68	0.69	0.69	-	64,000
Sep 1, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	102,000
Aug 31, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	60,000
Aug 28, 2026	0.73	0.73	0.69	0.70	0.70	-	212,000
Aug 27, 2026	0.69	0.70	0.69	0.70	0.70	0.72%	243,000
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