HKG:0731 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.42	0.46	0.42	0.43	0.43	2.38%	500,000
Jun 17, 2026	0.40	0.42	0.39	0.42	0.42	5.00%	1,180,000
Jun 16, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	1,400,000
Jun 15, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	361,800
Jun 12, 2026	0.48	0.48	0.44	0.44	0.44	-6.38%	604,000
Jun 11, 2026	0.48	0.48	0.47	0.47	0.47	-3.09%	661,600
Jun 10, 2026	0.49	0.49	0.48	0.49	0.49	2.11%	80,000
Jun 9, 2026	0.48	0.48	0.46	0.48	0.48	-1.04%	527,000
Jun 8, 2026	0.51	0.51	0.48	0.48	0.48	-5.88%	1,840,000
Jun 5, 2026	0.51	0.52	0.50	0.51	0.51	-	2,140,400
Jun 4, 2026	0.50	0.52	0.50	0.51	0.51	-	2,460,000
Jun 3, 2026	0.51	0.58	0.47	0.51	0.51	-	5,190,000
Jun 2, 2026	0.41	0.51	0.41	0.51	0.51	25.93%	7,710,000
Jun 1, 2026	0.45	0.48	0.41	0.41	0.41	-8.99%	2,220,000
May 29, 2026	0.40	0.48	0.39	0.45	0.45	12.66%	5,050,000
May 28, 2026	0.41	0.42	0.35	0.40	0.40	-5.95%	7,702,000
May 27, 2026	0.47	0.47	0.36	0.42	0.42	-9.68%	10,700,000
May 26, 2026	0.53	0.54	0.45	0.47	0.47	-15.45%	7,920,000
May 22, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	860,000
May 21, 2026	0.55	0.56	0.53	0.54	0.54	-1.82%	1,280,000
May 20, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	362,400
May 19, 2026	0.53	0.57	0.53	0.54	0.54	3.85%	2,220,000
May 18, 2026	0.59	0.59	0.50	0.52	0.52	-10.34%	5,244,000
May 15, 2026	0.58	0.58	0.56	0.58	0.58	-	1,240,000
May 14, 2026	0.58	0.60	0.56	0.58	0.58	-	4,522,000
May 13, 2026	0.60	0.60	0.52	0.58	0.58	-	4,203,200
May 12, 2026	0.65	0.76	0.54	0.58	0.58	-4.92%	24,926,800
May 11, 2026	0.48	0.61	0.48	0.61	0.61	34.07%	20,061,200
May 8, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	8,020,000
May 7, 2026	0.42	0.46	0.42	0.46	0.46	12.20%	10,568,600
May 6, 2026	0.39	0.43	0.39	0.41	0.41	7.89%	7,364,200
May 5, 2026	0.38	0.39	0.38	0.38	0.38	-	848,600
May 4, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	1,680,000
Apr 30, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	1,862,000
Apr 29, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	1,320,000
Apr 28, 2026	0.36	0.37	0.36	0.36	0.36	-	682,000
Apr 27, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	3,722,000
Apr 24, 2026	0.35	0.38	0.35	0.37	0.37	5.71%	1,960,800
Apr 23, 2026	0.35	0.35	0.35	0.35	0.35	-	400,000
Apr 22, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	2,235,400
Apr 21, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	7,320,000
Apr 20, 2026	0.31	0.35	0.31	0.35	0.35	13.11%	7,363,000
Apr 17, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	1,980,000
Apr 16, 2026	0.30	0.30	0.30	0.30	0.30	-	1,206,000
Apr 15, 2026	0.31	0.31	0.28	0.30	0.30	-1.64%	4,560,000
Apr 14, 2026	0.30	0.31	0.29	0.31	0.31	3.39%	4,602,000
Apr 13, 2026	0.27	0.30	0.27	0.30	0.30	9.26%	660,000
Apr 10, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	720,000
Apr 9, 2026	0.28	0.28	0.26	0.27	0.27	-5.36%	1,235,000
Apr 8, 2026	0.26	0.29	0.26	0.28	0.28	7.69%	3,720,000