HKG:0736 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	0.80	0.81	0.74	0.77	0.77	-4.94%	1,458,000
Dec 17, 2025	0.75	0.82	0.73	0.81	0.81	14.08%	7,127,850
Dec 16, 2025	0.77	0.77	0.71	0.71	0.71	-2.74%	1,584,000
Dec 15, 2025	0.66	0.74	0.66	0.73	0.73	10.61%	732,375
Dec 12, 2025	0.68	0.71	0.66	0.66	0.66	-2.94%	477,105
Dec 11, 2025	0.77	0.77	0.65	0.68	0.68	-5.56%	1,115,520
Dec 10, 2025	0.72	0.73	0.67	0.72	0.72	-2.70%	375,465
Dec 9, 2025	0.78	0.78	0.73	0.74	0.74	-5.13%	99,000
Dec 8, 2025	0.79	0.79	0.74	0.78	0.78	6.85%	174,330
Dec 5, 2025	0.82	0.82	0.72	0.73	0.73	-6.41%	556,605
Dec 4, 2025	0.77	0.78	0.76	0.78	0.78	-	87,000
Dec 3, 2025	0.83	0.83	0.74	0.78	0.78	-2.50%	177,630