HKG:0694 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	2.82	2.85	2.81	2.84	2.84	-0.35%	9,712,000
Dec 1, 2025	2.79	2.85	2.78	2.85	2.85	1.79%	7,286,000
Nov 28, 2025	2.80	2.81	2.78	2.80	2.80	-0.36%	3,726,000
Nov 27, 2025	2.80	2.82	2.79	2.81	2.81	0.36%	2,276,000
Nov 26, 2025	2.80	2.83	2.80	2.80	2.80	-0.36%	5,718,000
Nov 25, 2025	2.81	2.83	2.78	2.81	2.81	-	7,715,150
Nov 24, 2025	2.82	2.83	2.79	2.81	2.81	-0.71%	7,210,000
Nov 21, 2025	2.88	2.88	2.80	2.83	2.83	-2.08%	10,956,290
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