HKG:0731 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.33	0.33	0.32	0.32	0.32	-12.50%	93,100
Aug 20, 2026	0.35	0.36	0.35	0.36	0.36	4.35%	42,000
Aug 19, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	80,000
Aug 18, 2026	0.35	0.37	0.34	0.34	0.34	3.03%	1,000,000
Aug 17, 2026	0.32	0.33	0.32	0.33	0.33	6.45%	380,000
Aug 14, 2026	0.31	0.32	0.30	0.31	0.31	1.64%	504,000
Aug 13, 2026	0.26	0.32	0.26	0.31	0.31	17.31%	2,660,000
Aug 12, 2026	0.26	0.26	0.26	0.26	0.26	1.96%	480,000
Aug 11, 2026	0.26	0.26	0.25	0.26	0.26	-	860,000
Aug 10, 2026	0.27	0.27	0.26	0.26	0.26	-5.56%	600,000
Aug 7, 2026	0.27	0.27	0.27	0.27	0.27	-	20,000
Aug 6, 2026	0.27	0.27	0.27	0.27	0.27	-	260,000
Aug 5, 2026	0.29	0.29	0.27	0.27	0.27	-6.90%	1,520,000
Aug 4, 2026	0.29	0.29	0.29	0.29	0.29	-	100,000
Aug 3, 2026	0.29	0.29	0.29	0.29	0.29	-	100,000
Jul 31, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	180,000
Jul 30, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	100,000
Jul 29, 2026	0.29	0.29	0.29	0.29	0.29	-	200,000
Jul 28, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	460,400
Jul 27, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 24, 2026	0.30	0.30	0.29	0.30	0.30	-4.84%	480,000
Jul 23, 2026	0.31	0.31	0.31	0.31	0.31	-	60,000
Jul 22, 2026	0.31	0.31	0.29	0.31	0.31	-	1,380,000
Jul 21, 2026	0.31	0.34	0.31	0.31	0.31	1.64%	1,386,000
Jul 20, 2026	0.34	0.34	0.31	0.31	0.31	-8.96%	1,020,000
Jul 17, 2026	0.36	0.36	0.33	0.34	0.34	-6.94%	860,000
Jul 16, 2026	0.36	0.36	0.36	0.36	0.36	-	220,000
Jul 15, 2026	0.36	0.36	0.35	0.36	0.36	1.41%	160,000
Jul 14, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	520,000
Jul 13, 2026	0.36	0.39	0.35	0.37	0.37	2.78%	520,000
Jul 10, 2026	0.37	0.37	0.35	0.36	0.36	-4.00%	1,380,000
Jul 9, 2026	0.38	0.38	0.38	0.38	0.38	-2.60%	180,000
Jul 8, 2026	0.36	0.39	0.35	0.39	0.39	1.32%	1,710,000
Jul 7, 2026	0.35	0.39	0.35	0.38	0.38	-5.00%	140,000
Jul 6, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	20,000
Jul 3, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	440,000
Jul 2, 2026	0.40	0.42	0.40	0.40	0.40	-	580,000
Jun 30, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	-
Jun 29, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	260,000
Jun 26, 2026	0.39	0.40	0.38	0.40	0.40	-1.23%	521,000
Jun 25, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	140,000
Jun 24, 2026	0.40	0.41	0.39	0.41	0.41	-	380,000
Jun 23, 2026	0.43	0.43	0.39	0.41	0.41	-4.65%	1,460,000
Jun 22, 2026	0.45	0.45	0.43	0.43	0.43	-	140,000
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