HKG:0732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.81	0.81	0.80	0.81	0.81	-	314,000
Sep 30, 2026	0.81	0.81	0.80	0.81	0.81	1.89%	518,000
Sep 29, 2026	0.81	0.81	0.79	0.80	0.80	-	230,000
Sep 28, 2026	0.82	0.82	0.80	0.80	0.80	-	608,000
Sep 25, 2026	0.80	0.81	0.79	0.80	0.80	-0.63%	1,336,000
Sep 24, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	650,000
Sep 23, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	154,000
Sep 22, 2026	0.80	0.81	0.80	0.80	0.80	1.27%	906,000
Sep 21, 2026	0.78	0.81	0.78	0.79	0.79	1.28%	2,408,000
Sep 18, 2026	0.81	0.81	0.78	0.78	0.78	-3.11%	3,472,000
Sep 17, 2026	0.82	0.82	0.80	0.81	0.81	-	754,000
Sep 16, 2026	0.83	0.83	0.81	0.81	0.81	-2.42%	1,744,000
Sep 15, 2026	0.82	0.83	0.81	0.83	0.83	-	3,042,000
Sep 14, 2026	0.83	0.83	0.82	0.83	0.83	-	1,210,000
Sep 11, 2026	0.84	0.84	0.82	0.83	0.83	-	1,584,000
Sep 10, 2026	0.84	0.83	0.83	0.83	0.83	-	1,138,000
Sep 9, 2026	0.83	0.84	0.83	0.83	0.83	-1.20%	1,332,000
Sep 8, 2026	0.82	0.84	0.82	0.84	0.84	0.60%	508,000
Sep 7, 2026	0.83	0.84	0.83	0.83	0.83	1.22%	1,106,000
Sep 4, 2026	0.85	0.85	0.82	0.82	0.82	-2.96%	1,698,000
Sep 3, 2026	0.84	0.85	0.84	0.85	0.85	1.81%	646,000
Sep 2, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	322,000
Sep 1, 2026	0.84	0.84	0.83	0.84	0.84	-0.60%	1,750,000
Aug 31, 2026	0.84	0.85	0.83	0.84	0.84	1.20%	2,114,000
Aug 28, 2026	0.78	0.84	0.78	0.83	0.83	1.22%	1,100,000
Aug 27, 2026	0.84	0.84	0.76	0.82	0.82	-1.20%	6,866,000
Aug 26, 2026	0.82	0.84	0.82	0.83	0.83	1.84%	1,252,000
Aug 25, 2026	0.82	0.82	0.81	0.82	0.82	-0.61%	1,224,000
Aug 24, 2026	0.81	0.82	0.81	0.82	0.82	-	1,048,000
Aug 21, 2026	0.82	0.83	0.81	0.82	0.82	-	570,000
Aug 20, 2026	0.82	0.83	0.81	0.82	0.82	0.61%	2,270,000
Aug 19, 2026	0.83	0.83	0.82	0.82	0.82	-1.81%	1,016,000
Aug 18, 2026	0.83	0.83	0.82	0.83	0.83	-	320,000
Aug 17, 2026	0.82	0.83	0.82	0.83	0.83	-	756,000
Aug 14, 2026	0.83	0.84	0.82	0.83	0.83	0.61%	1,160,000
Aug 13, 2026	0.82	0.84	0.82	0.83	0.83	0.61%	2,222,000
Aug 12, 2026	0.82	0.83	0.82	0.82	0.82	-	1,830,000
Aug 11, 2026	0.83	0.84	0.82	0.82	0.82	-1.80%	754,000
Aug 10, 2026	0.82	0.84	0.82	0.84	0.84	2.45%	890,000
Aug 7, 2026	0.85	0.85	0.81	0.82	0.82	-3.55%	5,358,000
Aug 6, 2026	0.85	0.86	0.84	0.85	0.85	-1.17%	2,352,220
Aug 5, 2026	0.86	0.86	0.85	0.86	0.86	1.18%	5,512,220
Aug 4, 2026	0.86	0.88	0.84	0.85	0.85	-0.59%	3,934,000
Aug 3, 2026	0.85	0.86	0.85	0.85	0.85	-	1,704,000
Jul 31, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	712,000
Jul 30, 2026	0.87	0.87	0.85	0.86	0.86	-	1,598,000
Jul 29, 2026	0.86	0.86	0.85	0.86	0.86	-	1,210,000
Jul 28, 2026	0.86	0.87	0.85	0.86	0.86	-	978,000
Jul 27, 2026	0.88	0.88	0.86	0.86	0.86	-1.15%	2,720,000
Jul 24, 2026	0.88	0.88	0.87	0.87	0.87	-2.25%	2,296,000