HKG:0736 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.49	0.49	0.46	0.47	0.47	-7.84%	273,008
Mar 5, 2026	0.51	0.51	0.48	0.51	0.51	8.51%	231,030
Mar 4, 2026	0.48	0.48	0.46	0.47	0.47	-	51,691
Mar 3, 2026	0.52	0.52	0.50	0.47	0.47	-3.09%	63,302
Mar 2, 2026	0.51	0.53	0.47	0.49	0.49	-4.90%	159,000
Feb 27, 2026	0.47	0.51	0.47	0.51	0.51	4.08%	18,000
Feb 26, 2026	0.54	0.54	0.48	0.49	0.49	-	129,000
Feb 25, 2026	0.53	0.53	0.45	0.49	0.49	-5.77%	192,000
Feb 24, 2026	0.54	0.53	0.53	0.52	0.52	1.96%	9,000
Feb 23, 2026	0.53	0.54	0.50	0.51	0.51	-	69,000
Feb 20, 2026	0.54	0.54	0.50	0.51	0.51	-	270,025
Feb 16, 2026	0.55	0.63	0.50	0.51	0.51	6.25%	249,000
Feb 13, 2026	0.48	0.58	0.48	0.48	0.48	-	642,000
Feb 12, 2026	0.45	0.50	0.44	0.48	0.48	2.13%	945,061
Feb 11, 2026	0.49	0.50	0.47	0.47	0.47	3.30%	756,000
Feb 10, 2026	0.50	0.50	0.44	0.46	0.46	-12.50%	535,260
Feb 9, 2026	0.61	0.61	0.51	0.52	0.52	-3.70%	564,000
Feb 6, 2026	0.56	0.56	0.53	0.54	0.54	-5.26%	405,000
Feb 5, 2026	0.64	0.64	0.52	0.57	0.57	-3.39%	110,865
Feb 4, 2026	0.59	0.59	0.59	0.59	0.59	-	33,000
Feb 3, 2026	0.60	0.61	0.60	0.59	0.59	-1.67%	159,000
Feb 2, 2026	0.61	0.61	0.61	0.60	0.60	-3.23%	9,000
Jan 30, 2026	0.64	0.64	0.60	0.62	0.62	3.33%	249,000
Jan 29, 2026	0.61	0.61	0.57	0.60	0.60	5.26%	411,050
Jan 28, 2026	0.55	0.58	0.54	0.57	0.57	3.64%	486,001
Jan 27, 2026	0.59	0.59	0.54	0.55	0.55	-5.17%	165,085
Jan 26, 2026	0.55	0.58	0.54	0.58	0.58	-1.69%	483,300
Jan 23, 2026	0.62	0.61	0.53	0.59	0.59	-	132,000
Jan 22, 2026	0.62	0.62	0.58	0.59	0.59	1.72%	45,060
Jan 21, 2026	0.60	0.60	0.51	0.58	0.58	-	126,750
Jan 20, 2026	0.60	0.60	0.57	0.58	0.58	1.75%	69,000
Jan 19, 2026	0.56	0.60	0.53	0.57	0.57	9.62%	640,160
Jan 16, 2026	0.63	0.64	0.44	0.52	0.52	-17.46%	1,374,600
Jan 15, 2026	0.66	0.66	0.62	0.63	0.63	-1.56%	288,000
Jan 14, 2026	0.63	0.66	0.63	0.64	0.64	1.59%	285,016
Jan 13, 2026	0.66	0.66	0.61	0.63	0.63	-3.08%	1,141,500
Jan 12, 2026	0.67	0.70	0.63	0.65	0.65	1.56%	350,730
Jan 9, 2026	0.69	0.69	0.61	0.64	0.64	-7.25%	1,103,000
Jan 8, 2026	0.70	0.71	0.68	0.69	0.69	1.47%	678,495
Jan 7, 2026	0.69	0.70	0.65	0.68	0.68	-2.86%	1,545,000
Jan 6, 2026	0.75	0.74	0.69	0.70	0.70	-	778,500
Jan 5, 2026	0.75	0.75	0.69	0.70	0.70	1.45%	288,000
Jan 2, 2026	0.76	0.76	0.69	0.69	0.69	1.47%	75,002
Dec 31, 2025	0.76	0.76	0.68	0.68	0.68	-2.86%	688,500
Dec 30, 2025	0.73	0.73	0.68	0.70	0.70	1.45%	597,000
Dec 29, 2025	0.74	0.74	0.68	0.69	0.69	-8.00%	2,670,030
Dec 24, 2025	0.75	0.76	0.70	0.75	0.75	4.17%	1,656,140
Dec 23, 2025	0.73	0.77	0.72	0.72	0.72	-	1,167,300
Dec 22, 2025	0.77	0.82	0.72	0.72	0.72	-8.86%	7,519,125
Dec 19, 2025	0.79	0.79	0.74	0.79	0.79	2.60%	1,000,041