HKG:0727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	0.71	0.80	0.67	0.80	0.69	-	610,130
Jan 16, 2026	0.76	0.80	0.76	0.80	0.69	5.26%	120,000
Jan 15, 2026	0.76	0.76	0.76	0.76	0.65	1.33%	60,000
Jan 14, 2026	0.76	0.78	0.75	0.75	0.64	-1.32%	71,000
Jan 13, 2026	0.86	0.86	0.74	0.76	0.65	-15.56%	580,000
Jan 12, 2026	0.90	0.93	0.90	0.90	0.77	-	80,000
Jan 9, 2026	0.93	0.93	0.90	0.90	0.77	1.12%	171,400
Jan 8, 2026	0.82	0.89	0.82	0.89	0.76	8.54%	240,000
Jan 7, 2026	0.82	0.82	0.82	0.82	0.70	-	30,000
Jan 6, 2026	0.78	0.83	0.78	0.82	0.70	7.89%	130,000
Jan 5, 2026	0.76	0.76	0.76	0.76	0.65	1.33%	27,500
Jan 2, 2026	0.64	0.64	0.64	0.75	0.64	-	5
Dec 31, 2025	0.78	0.78	0.74	0.75	0.64	-9.64%	200,000
Dec 30, 2025	0.79	0.83	0.79	0.83	0.71	5.06%	442,000
Dec 29, 2025	0.76	0.79	0.76	0.79	0.68	6.76%	200,000
Dec 24, 2025	0.74	0.74	0.74	0.74	0.64	-1.33%	80,000
Dec 23, 2025	0.75	0.75	0.75	0.75	0.64	-	110,000
Dec 22, 2025	0.75	0.76	0.75	0.75	0.64	-1.32%	100,000
Dec 19, 2025	0.76	0.76	0.76	0.76	0.65	-	110,000
Dec 18, 2025	0.74	0.76	0.74	0.76	0.65	2.70%	30,000
Dec 17, 2025	0.73	0.73	0.73	0.74	0.64	-1.33%	10,000
Dec 16, 2025	0.75	0.75	0.75	0.75	0.64	-	10,000
Dec 15, 2025	0.75	0.75	0.73	0.75	0.64	-	60,000
Dec 12, 2025	0.75	0.75	0.75	0.75	0.64	-	10,000
Dec 11, 2025	0.75	0.75	0.75	0.75	0.64	-1.32%	10,000
Dec 10, 2025	0.65	0.65	0.65	0.76	0.65	-	-
Dec 9, 2025	0.76	0.76	0.76	0.76	0.65	-1.30%	40,000
Dec 8, 2025	0.76	0.77	0.76	0.77	0.66	4.05%	84,000
Dec 5, 2025	0.73	0.73	0.73	0.74	0.64	-1.33%	15,000
Dec 4, 2025	0.74	0.75	0.74	0.75	0.64	1.35%	50,200
Dec 3, 2025	0.75	0.75	0.74	0.74	0.64	-1.33%	155,500