HKG:0732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	0.89	0.91	0.88	0.89	0.89	-	3,044,000
Jul 22, 2026	0.89	0.90	0.89	0.89	0.89	1.14%	1,344,000
Jul 21, 2026	0.88	0.90	0.88	0.88	0.88	-	3,340,000
Jul 20, 2026	0.91	0.91	0.88	0.88	0.88	-1.12%	2,024,000
Jul 17, 2026	0.91	0.91	0.89	0.89	0.89	-1.11%	1,680,000
Jul 16, 2026	0.90	0.91	0.89	0.90	0.90	1.12%	1,202,000
Jul 15, 2026	0.90	0.90	0.88	0.89	0.89	1.14%	316,000
Jul 14, 2026	0.90	0.90	0.88	0.88	0.88	-1.12%	340,000
Jul 13, 2026	0.90	0.90	0.88	0.89	0.89	-	1,602,000
Jul 10, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	2,142,000
Jul 9, 2026	0.90	0.91	0.88	0.90	0.90	1.12%	3,212,000
Jul 8, 2026	0.90	0.91	0.89	0.89	0.89	-	906,000
Jul 7, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	1,394,000
Jul 6, 2026	0.92	0.92	0.90	0.90	0.90	-	970,000
Jul 3, 2026	0.93	0.93	0.90	0.90	0.90	-2.17%	1,560,000
Jul 2, 2026	0.95	0.95	0.91	0.92	0.92	1.10%	740,000
Jun 30, 2026	0.94	0.95	0.90	0.91	0.91	-4.21%	2,712,000
Jun 29, 2026	0.89	1.00	0.86	0.95	0.95	7.95%	4,942,000
Jun 26, 2026	0.89	0.89	0.85	0.88	0.88	2.33%	2,800,000
Jun 25, 2026	0.90	0.90	0.85	0.86	0.86	-3.37%	5,044,000
Jun 24, 2026	0.91	0.91	0.88	0.89	0.89	-1.11%	1,262,000
Jun 23, 2026	0.92	0.93	0.89	0.90	0.90	-2.17%	3,220,000
Jun 22, 2026	0.92	0.92	0.90	0.92	0.92	2.22%	1,406,000
Jun 18, 2026	0.95	0.95	0.90	0.90	0.90	-4.26%	6,318,000
Jun 17, 2026	0.93	0.96	0.93	0.94	0.94	-	1,492,000
Jun 16, 2026	0.95	0.96	0.93	0.94	0.94	-	1,820,000
Jun 15, 2026	0.96	0.97	0.94	0.94	0.94	-2.08%	2,050,000
Jun 12, 2026	0.98	0.98	0.95	0.96	0.96	-	5,808,000
Jun 11, 2026	0.97	0.98	0.96	0.96	0.96	-1.03%	1,578,000