HKG:0716 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.46	0.46	0.45	0.46	0.46	1.11%	228,000
Jul 31, 2026	0.45	0.46	0.45	0.45	0.45	-1.10%	502,000
Jul 30, 2026	0.46	0.46	0.45	0.46	0.46	1.11%	172,000
Jul 29, 2026	0.46	0.47	0.45	0.45	0.45	-1.10%	674,000
Jul 28, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	766,000
Jul 27, 2026	0.46	0.47	0.46	0.46	0.46	-	154,000
Jul 24, 2026	0.46	0.47	0.46	0.46	0.46	-	318,000
Jul 23, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	90,000
Jul 22, 2026	0.47	0.47	0.45	0.45	0.45	-2.17%	534,000
Jul 21, 2026	0.45	0.48	0.45	0.46	0.46	3.37%	1,692,612
Jul 20, 2026	0.45	0.47	0.44	0.45	0.45	1.14%	876,000
Jul 17, 2026	0.45	0.47	0.44	0.44	0.44	-1.12%	832,000
Jul 16, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	260,000
Jul 15, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	174,000
Jul 14, 2026	0.45	0.45	0.45	0.45	0.45	1.14%	2,000
Jul 13, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	656,000
Jul 10, 2026	0.45	0.46	0.44	0.45	0.45	-1.11%	528,000
Jul 9, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	374,000
Jul 8, 2026	0.45	0.46	0.44	0.45	0.45	-	246,000
Jul 7, 2026	0.45	0.46	0.45	0.45	0.45	-2.20%	22,000
Jul 6, 2026	0.46	0.46	0.45	0.46	0.46	2.25%	964,833
Jul 3, 2026	0.46	0.47	0.46	0.47	0.45	3.33%	744,000
Jul 2, 2026	0.45	0.46	0.45	0.45	0.43	1.12%	836,000
Jun 30, 2026	0.44	0.45	0.44	0.45	0.43	1.14%	700,000
Jun 29, 2026	0.44	0.45	0.43	0.44	0.42	1.15%	1,122,000
Jun 26, 2026	0.44	0.44	0.44	0.44	0.42	-1.14%	620,000
Jun 25, 2026	0.45	0.45	0.44	0.44	0.42	-2.22%	3,126,000
Jun 24, 2026	0.45	0.46	0.45	0.45	0.43	-	924,000
Jun 23, 2026	0.45	0.47	0.45	0.45	0.43	-1.10%	2,144,000
Jun 22, 2026	0.47	0.47	0.46	0.46	0.44	-4.21%	3,192,000
Jun 18, 2026	0.48	0.49	0.47	0.48	0.45	-1.04%	1,138,000
Jun 17, 2026	0.49	0.49	0.48	0.48	0.46	-1.03%	722,000
Jun 16, 2026	0.49	0.50	0.49	0.49	0.46	-1.02%	478,000
Jun 15, 2026	0.49	0.50	0.49	0.49	0.47	2.08%	624,000
Jun 12, 2026	0.49	0.49	0.48	0.48	0.46	1.05%	990,000
Jun 11, 2026	0.49	0.49	0.48	0.48	0.45	-3.06%	1,910,000
Jun 10, 2026	0.50	0.50	0.49	0.49	0.47	-2.00%	1,436,000
Jun 9, 2026	0.50	0.50	0.49	0.50	0.48	-	1,646,000
Jun 8, 2026	0.50	0.51	0.50	0.50	0.48	-	1,234,000
Jun 5, 2026	0.51	0.51	0.50	0.50	0.48	-1.96%	966,000
Jun 4, 2026	0.50	0.51	0.50	0.51	0.49	2.00%	508,000
Jun 3, 2026	0.51	0.51	0.50	0.50	0.48	-1.96%	616,000
Jun 2, 2026	0.51	0.51	0.50	0.51	0.49	-	3,330,000
Jun 1, 2026	0.51	0.52	0.50	0.51	0.49	-	1,120,000
May 29, 2026	0.50	0.52	0.50	0.51	0.49	2.00%	1,040,000
May 28, 2026	0.51	0.51	0.50	0.50	0.48	-1.96%	1,968,000
May 27, 2026	0.51	0.52	0.50	0.51	0.49	-	1,164,000
May 26, 2026	0.52	0.52	0.50	0.51	0.49	-1.92%	2,740,000
May 22, 2026	0.51	0.53	0.51	0.52	0.50	1.96%	3,276,000
May 21, 2026	0.49	0.53	0.46	0.51	0.49	-13.56%	33,826,000