HKG:0694 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	2.83	2.87	2.79	2.79	2.79	-1.41%	5,564,100
Dec 24, 2025	2.84	2.86	2.83	2.83	2.83	0.35%	2,200,100
Dec 23, 2025	2.80	2.84	2.80	2.82	2.82	1.08%	6,614,000
Dec 22, 2025	2.81	2.82	2.76	2.79	2.79	-	6,534,004
Dec 19, 2025	2.86	2.88	2.79	2.79	2.79	-2.11%	8,200,178
Dec 18, 2025	2.68	2.91	2.68	2.85	2.85	6.74%	44,104,700
Dec 17, 2025	2.66	2.72	2.65	2.67	2.67	1.14%	13,720,000
Dec 16, 2025	2.63	2.64	2.60	2.64	2.64	0.38%	12,564,000
Dec 15, 2025	2.65	2.65	2.62	2.63	2.63	-0.75%	13,090,000
Dec 12, 2025	2.69	2.69	2.65	2.65	2.65	-1.49%	21,190,000
Dec 11, 2025	2.70	2.71	2.66	2.69	2.69	-	6,276,000
Dec 10, 2025	2.67	2.70	2.65	2.69	2.69	0.75%	11,876,370
Dec 9, 2025	2.79	2.79	2.63	2.67	2.67	-4.30%	29,520,020
Dec 8, 2025	2.80	2.81	2.78	2.79	2.79	-0.36%	7,083,128
Dec 5, 2025	2.80	2.81	2.77	2.80	2.80	-	7,164,446
Dec 4, 2025	2.83	2.83	2.77	2.80	2.80	-1.06%	8,214,435
Dec 3, 2025	2.84	2.86	2.81	2.83	2.83	-0.35%	9,352,000