HKG:0727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.75	0.75	0.68	0.70	0.70	-6.67%	400,000
Apr 1, 2026	0.70	0.76	0.70	0.75	0.75	7.14%	500,000
Mar 31, 2026	0.65	0.71	0.62	0.70	0.70	16.67%	600,000
Mar 30, 2026	0.60	0.61	0.59	0.60	0.60	-	150,000
Mar 27, 2026	0.63	0.63	0.60	0.60	0.60	-1.64%	1,530,000
Mar 26, 2026	0.72	0.73	0.60	0.61	0.61	-4.69%	1,730,000
Mar 25, 2026	0.61	0.68	0.61	0.64	0.64	6.67%	272,592
Mar 24, 2026	0.67	0.69	0.60	0.60	0.60	-7.69%	760,000
Mar 23, 2026	0.59	0.65	0.54	0.65	0.65	3.17%	1,110,000
Mar 20, 2026	0.72	0.72	0.60	0.63	0.63	-12.50%	1,130,000
Mar 19, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	190,000
Mar 18, 2026	0.78	0.78	0.73	0.73	0.73	-7.59%	1,110,000
Mar 17, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	90,000
Mar 16, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	440,000
Mar 13, 2026	0.80	0.80	0.75	0.79	0.79	3.95%	470,000
Mar 12, 2026	0.79	0.79	0.76	0.76	0.76	-3.80%	440,500
Mar 11, 2026	0.81	0.81	0.79	0.79	0.79	-	150,000
Mar 10, 2026	0.78	0.81	0.76	0.79	0.79	1.28%	610,000
Mar 9, 2026	0.83	0.85	0.78	0.78	0.78	-6.02%	420,000
Mar 6, 2026	0.76	0.85	0.73	0.83	0.83	9.21%	800,000
Mar 5, 2026	0.79	0.79	0.75	0.76	0.76	-5.00%	140,000
Mar 4, 2026	0.82	0.82	0.76	0.80	0.80	-5.88%	640,000
Mar 3, 2026	0.85	0.89	0.83	0.85	0.85	-3.41%	566,790
Mar 2, 2026	0.89	0.90	0.85	0.88	0.88	3.53%	220,000
Feb 27, 2026	0.87	0.91	0.84	0.85	0.85	1.19%	752,900
Feb 26, 2026	0.83	0.84	0.75	0.84	0.84	-1.18%	2,224,279
Feb 25, 2026	0.89	0.90	0.85	0.85	0.85	-3.41%	280,000
Feb 24, 2026	0.86	0.99	0.86	0.88	0.88	7.32%	550,000
Feb 23, 2026	0.82	0.83	0.82	0.82	0.82	2.50%	60,000
Feb 20, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Feb 16, 2026	0.80	0.80	0.80	0.80	0.80	-	20,000
Feb 13, 2026	0.76	0.80	0.76	0.80	0.80	5.26%	161,000
Feb 12, 2026	0.75	0.75	0.75	0.76	0.76	1.33%	20,000
Feb 11, 2026	0.73	0.75	0.73	0.75	0.75	-	60,000
Feb 10, 2026	0.75	0.77	0.74	0.75	0.75	2.74%	316,000
Feb 9, 2026	0.72	0.75	0.68	0.73	0.73	5.80%	480,000
Feb 6, 2026	0.69	0.71	0.69	0.69	0.69	-	196,000
Feb 5, 2026	0.67	0.69	0.66	0.69	0.69	2.99%	217,500
Feb 4, 2026	0.66	0.68	0.66	0.67	0.67	1.52%	50,000
Feb 3, 2026	0.69	0.69	0.66	0.66	0.66	-	129,000
Feb 2, 2026	0.69	0.69	0.65	0.66	0.66	-5.71%	287,750
Jan 30, 2026	0.70	0.72	0.70	0.70	0.70	1.45%	111,500
Jan 29, 2026	0.70	0.70	0.69	0.69	0.69	-	120,000
Jan 28, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	180,000
Jan 27, 2026	0.70	0.72	0.70	0.70	0.70	-	370,000
Jan 26, 2026	0.70	0.72	0.70	0.70	0.70	-	250,000
Jan 23, 2026	0.68	0.71	0.68	0.70	0.70	1.45%	220,000
Jan 22, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	90,500
Jan 21, 2026	0.71	0.74	0.70	0.70	0.70	-1.41%	240,000
Jan 20, 2026	0.74	0.75	0.70	0.71	0.71	-11.25%	260,000