HKG:0694 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	2.90	2.91	2.86	2.89	2.89	-0.34%	2,836,692
Nov 19, 2025	2.90	2.93	2.87	2.90	2.90	-0.34%	6,580,792
Nov 18, 2025	2.95	2.96	2.88	2.91	2.91	-1.02%	7,156,000
Nov 17, 2025	2.96	2.96	2.90	2.94	2.94	-1.34%	6,458,000
Nov 14, 2025	2.96	2.99	2.96	2.98	2.98	-	7,981,674
Nov 13, 2025	2.95	2.99	2.94	2.98	2.98	1.02%	11,702,500
Nov 12, 2025	2.92	2.96	2.92	2.95	2.95	1.37%	12,941,090
Nov 11, 2025	2.90	2.93	2.89	2.91	2.91	0.34%	3,366,000
Nov 10, 2025	2.83	2.92	2.82	2.90	2.90	2.84%	15,886,000
Nov 7, 2025	2.84	2.85	2.81	2.82	2.82	-0.70%	5,440,000
Nov 6, 2025	2.80	2.84	2.80	2.84	2.84	1.07%	5,344,000
Nov 5, 2025	2.78	2.81	2.73	2.81	2.81	-	8,576,610
Nov 4, 2025	2.78	2.82	2.77	2.81	2.81	0.72%	4,794,000
Nov 3, 2025	2.79	2.81	2.76	2.79	2.79	-	7,810,739
Oct 31, 2025	2.85	2.86	2.78	2.79	2.79	-2.11%	11,452,000
Oct 30, 2025	2.85	2.90	2.84	2.85	2.85	0.35%	13,387,490
Oct 28, 2025	2.83	2.85	2.81	2.84	2.84	0.35%	5,360,259
Oct 27, 2025	2.82	2.83	2.80	2.83	2.83	0.71%	4,324,120
Oct 24, 2025	2.83	2.83	2.79	2.81	2.81	-0.35%	4,880,000
Oct 23, 2025	2.82	2.83	2.78	2.82	2.82	-	5,048,858
Oct 22, 2025	2.83	2.83	2.78	2.82	2.82	-	4,231,265
Oct 21, 2025	2.85	2.87	2.82	2.82	2.82	-0.35%	6,782,800
Oct 20, 2025	2.82	2.84	2.81	2.83	2.83	1.07%	3,953,215
Oct 17, 2025	2.84	2.85	2.78	2.80	2.80	-1.41%	5,077,866
Oct 16, 2025	2.83	2.85	2.80	2.84	2.84	0.35%	5,066,000
Oct 15, 2025	2.80	2.84	2.77	2.83	2.83	1.43%	5,942,000
Oct 14, 2025	2.83	2.86	2.76	2.79	2.79	-1.41%	5,854,000
Oct 13, 2025	2.78	2.83	2.75	2.83	2.83	-0.35%	8,700,000
Oct 10, 2025	2.82	2.86	2.80	2.84	2.84	0.71%	7,788,101
Oct 9, 2025	2.83	2.88	2.81	2.82	2.82	-0.70%	11,630,000
Oct 8, 2025	2.84	2.85	2.79	2.84	2.84	-	4,374,609
Oct 6, 2025	2.83	2.85	2.81	2.84	2.84	-	2,230,000
Oct 3, 2025	2.80	2.85	2.80	2.84	2.84	1.43%	3,484,000
Oct 2, 2025	2.78	2.84	2.78	2.80	2.80	0.72%	8,881,539
Sep 30, 2025	2.78	2.80	2.75	2.78	2.78	-0.36%	14,157,000
Sep 29, 2025	2.81	2.81	2.76	2.79	2.79	0.72%	5,566,300
Sep 26, 2025	2.77	2.81	2.74	2.77	2.77	-	10,977,550
Sep 25, 2025	2.80	2.83	2.75	2.77	2.77	-1.07%	9,282,200
Sep 24, 2025	2.77	2.81	2.74	2.80	2.80	1.08%	13,751,560
Sep 23, 2025	2.79	2.80	2.73	2.77	2.77	-0.72%	17,698,000
Sep 22, 2025	2.83	2.83	2.73	2.79	2.79	-1.41%	27,706,000
Sep 19, 2025	2.86	2.88	2.81	2.83	2.83	-0.70%	22,967,840
Sep 18, 2025	2.90	2.91	2.82	2.85	2.85	-1.04%	11,856,000
Sep 17, 2025	2.90	2.90	2.86	2.88	2.88	0.35%	8,312,000
Sep 16, 2025	2.88	2.91	2.83	2.87	2.87	-0.35%	6,351,136
Sep 15, 2025	2.87	2.90	2.84	2.88	2.88	0.70%	10,238,000
Sep 12, 2025	2.86	2.87	2.85	2.86	2.86	0.70%	6,372,000
Sep 11, 2025	2.82	2.85	2.81	2.84	2.84	0.35%	10,222,000
Sep 10, 2025	2.81	2.83	2.80	2.83	2.83	1.07%	6,884,125
Sep 9, 2025	2.87	2.87	2.80	2.80	2.80	-2.10%	12,414,000