HKG:0694 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	1.96	1.96	1.92	1.94	1.94	-1.02%	9,210,000
Mar 12, 2026	1.98	1.98	1.90	1.96	1.96	0.51%	13,877,220
Mar 11, 2026	2.01	2.02	1.93	1.95	1.95	-3.94%	27,728,970
Mar 10, 2026	2.24	2.25	2.00	2.03	2.03	-9.78%	49,483,000
Mar 9, 2026	2.23	2.26	2.19	2.25	2.25	-	15,910,000
Mar 6, 2026	2.22	2.30	2.21	2.25	2.25	0.90%	40,558,000
Mar 5, 2026	2.34	2.34	2.22	2.23	2.23	-3.04%	22,402,380
Mar 4, 2026	2.37	2.37	2.28	2.30	2.30	-2.95%	20,909,683
Mar 3, 2026	2.35	2.41	2.35	2.37	2.37	0.85%	21,286,000
Mar 2, 2026	2.31	2.36	2.28	2.35	2.35	0.43%	19,174,000
Feb 27, 2026	2.36	2.40	2.32	2.34	2.34	-0.85%	14,169,000
Feb 26, 2026	2.40	2.40	2.33	2.36	2.36	-1.67%	20,188,000
Feb 25, 2026	2.46	2.50	2.39	2.40	2.40	-2.04%	22,538,000
Feb 24, 2026	2.46	2.52	2.44	2.45	2.45	-2.39%	15,148,000
Feb 23, 2026	2.48	2.52	2.48	2.51	2.51	1.62%	3,141,000
Feb 20, 2026	2.53	2.53	2.46	2.47	2.47	-2.37%	9,169,475
Feb 16, 2026	2.50	2.54	2.48	2.53	2.53	0.80%	4,496,000
Feb 13, 2026	2.51	2.52	2.48	2.51	2.51	-	10,002,000
Feb 12, 2026	2.56	2.56	2.48	2.51	2.51	-3.09%	26,893,000
Feb 11, 2026	2.56	2.59	2.55	2.59	2.59	0.78%	5,912,323
Feb 10, 2026	2.52	2.58	2.52	2.57	2.57	1.58%	8,088,000
Feb 9, 2026	2.52	2.54	2.48	2.53	2.53	-1.56%	25,275,700
Feb 6, 2026	2.57	2.58	2.55	2.57	2.57	0.39%	6,780,000
Feb 5, 2026	2.59	2.59	2.55	2.56	2.56	-1.54%	7,944,000
Feb 4, 2026	2.60	2.61	2.57	2.60	2.60	0.39%	6,722,000
Feb 3, 2026	2.61	2.62	2.55	2.59	2.59	-0.38%	10,516,000
Feb 2, 2026	2.64	2.65	2.58	2.60	2.60	-2.26%	11,502,000
Jan 30, 2026	2.68	2.68	2.63	2.66	2.66	-0.75%	9,842,000
Jan 29, 2026	2.69	2.70	2.65	2.68	2.68	-0.37%	9,995,000
Jan 28, 2026	2.68	2.71	2.66	2.69	2.69	0.37%	8,020,000
Jan 27, 2026	2.67	2.71	2.65	2.68	2.68	-0.37%	7,270,000
Jan 26, 2026	2.65	2.69	2.63	2.69	2.69	1.51%	6,307,500
Jan 23, 2026	2.67	2.67	2.63	2.65	2.65	-0.75%	5,762,000
Jan 22, 2026	2.70	2.72	2.64	2.67	2.67	-1.11%	7,816,000
Jan 21, 2026	2.67	2.70	2.65	2.70	2.70	1.12%	10,235,962
Jan 20, 2026	2.63	2.68	2.62	2.67	2.67	1.52%	6,682,000
Jan 19, 2026	2.62	2.65	2.58	2.63	2.63	0.38%	5,826,000
Jan 16, 2026	2.60	2.64	2.60	2.62	2.62	1.16%	8,030,000
Jan 15, 2026	2.59	2.61	2.58	2.59	2.59	0.39%	9,200,000
Jan 14, 2026	2.62	2.62	2.56	2.58	2.58	-0.77%	12,533,300
Jan 13, 2026	2.61	2.65	2.59	2.60	2.60	0.39%	16,161,860
Jan 12, 2026	2.62	2.62	2.56	2.59	2.59	-1.52%	8,509,237
Jan 9, 2026	2.63	2.64	2.58	2.63	2.63	-0.38%	14,336,000
Jan 8, 2026	2.69	2.69	2.60	2.64	2.64	-2.22%	31,382,000
Jan 7, 2026	2.71	2.74	2.69	2.70	2.70	-0.37%	11,134,000
Jan 6, 2026	2.70	2.73	2.69	2.71	2.71	0.37%	12,068,480
Jan 5, 2026	2.74	2.75	2.68	2.70	2.70	-2.17%	14,363,490
Jan 2, 2026	2.72	2.77	2.72	2.76	2.76	-	2,656,000
Dec 31, 2025	2.77	2.79	2.70	2.76	2.76	-0.72%	42,457,000
Dec 30, 2025	2.81	2.81	2.76	2.78	2.78	-0.36%	6,937,924