HKG:0716 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.50	0.52	0.50	0.51	0.51	2.00%	1,040,000
May 28, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	1,968,000
May 27, 2026	0.51	0.52	0.50	0.51	0.51	-	1,164,000
May 26, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	2,740,000
May 22, 2026	0.51	0.53	0.51	0.52	0.52	1.96%	3,276,000
May 21, 2026	0.49	0.53	0.46	0.51	0.51	-13.56%	33,826,000
May 20, 2026	0.60	0.61	0.59	0.59	0.59	-3.28%	3,604,000
May 19, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	1,492,000
May 18, 2026	0.61	0.61	0.60	0.60	0.60	-	928,000
May 15, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	2,612,000
May 14, 2026	0.61	0.62	0.60	0.61	0.61	-	1,098,000
May 13, 2026	0.60	0.62	0.60	0.61	0.61	3.39%	3,338,000
May 12, 2026	0.59	0.60	0.59	0.59	0.59	-	2,002,000
May 11, 2026	0.59	0.60	0.59	0.59	0.59	-	1,756,000
May 8, 2026	0.59	0.60	0.59	0.59	0.59	-	936,000
May 7, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	820,000
May 6, 2026	0.58	0.59	0.58	0.58	0.58	-1.69%	3,494,000
May 5, 2026	0.59	0.60	0.58	0.59	0.59	-	1,648,000
May 4, 2026	0.59	0.61	0.58	0.59	0.59	-1.67%	4,414,000
Apr 30, 2026	0.61	0.62	0.59	0.60	0.60	-	2,494,000
Apr 29, 2026	0.61	0.62	0.60	0.60	0.60	-	1,172,556
Apr 28, 2026	0.61	0.61	0.59	0.60	0.60	-3.23%	8,102,000
Apr 27, 2026	0.63	0.63	0.62	0.62	0.62	-	374,000
Apr 24, 2026	0.62	0.63	0.62	0.62	0.62	-	640,000
Apr 23, 2026	0.63	0.63	0.62	0.62	0.62	-	634,000
Apr 22, 2026	0.63	0.63	0.62	0.62	0.62	-	542,000
Apr 21, 2026	0.63	0.64	0.62	0.62	0.62	-1.59%	1,814,000
Apr 20, 2026	0.63	0.64	0.62	0.63	0.63	-	2,866,000
Apr 17, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	2,448,000
Apr 16, 2026	0.65	0.65	0.64	0.64	0.64	-	526,000
Apr 15, 2026	0.65	0.65	0.64	0.64	0.64	-	511,120
Apr 14, 2026	0.64	0.65	0.64	0.64	0.64	-	1,148,000
Apr 13, 2026	0.63	0.65	0.63	0.64	0.64	1.59%	1,458,000
Apr 10, 2026	0.64	0.64	0.63	0.63	0.63	-	604,000
Apr 9, 2026	0.64	0.65	0.63	0.63	0.63	-1.56%	712,000
Apr 8, 2026	0.64	0.65	0.63	0.64	0.64	3.23%	2,706,000
Apr 2, 2026	0.63	0.64	0.62	0.62	0.62	-1.59%	964,000
Apr 1, 2026	0.63	0.64	0.62	0.63	0.63	1.61%	1,126,000
Mar 31, 2026	0.63	0.64	0.62	0.62	0.62	-1.59%	4,074,000
Mar 30, 2026	0.63	0.64	0.63	0.63	0.63	-	2,056,000
Mar 27, 2026	0.64	0.66	0.63	0.63	0.63	-5.97%	8,916,000
Mar 26, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	808,000
Mar 25, 2026	0.68	0.68	0.67	0.68	0.68	-	632,000
Mar 24, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	1,022,000
Mar 23, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	4,410,000
Mar 20, 2026	0.69	0.70	0.68	0.69	0.69	-	1,076,000
Mar 19, 2026	0.69	0.70	0.69	0.69	0.69	-	1,134,000
Mar 18, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	1,200,000
Mar 17, 2026	0.70	0.70	0.69	0.70	0.70	1.45%	1,056,000
Mar 16, 2026	0.69	0.70	0.69	0.69	0.69	1.47%	6,800,000