HKG:0736 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.30	0.33	0.28	0.29	0.29	9.43%	234,000
May 29, 2026	0.33	0.33	0.27	0.27	0.27	-10.17%	285,600
May 28, 2026	0.35	0.37	0.29	0.30	0.30	-1.67%	541,650
May 27, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	12,000
May 26, 2026	0.28	0.32	0.28	0.32	0.32	3.28%	244,215
May 22, 2026	0.30	0.35	0.30	0.31	0.31	-3.17%	78,390
May 21, 2026	0.31	0.32	0.31	0.32	0.32	-11.27%	30,330
May 20, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	234,016
May 19, 2026	0.36	0.36	0.36	0.36	0.36	-	60,000
May 18, 2026	0.40	0.40	0.36	0.36	0.36	-	150,480
May 15, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	24,090
May 14, 2026	0.38	0.38	0.36	0.38	0.38	2.70%	69,030
May 13, 2026	0.37	0.38	0.36	0.37	0.37	-7.50%	119,550
May 12, 2026	0.40	0.43	0.36	0.40	0.40	-	480,000
May 11, 2026	0.40	0.43	0.38	0.40	0.40	1.27%	486,000
May 8, 2026	0.37	0.45	0.37	0.40	0.40	-	1,158,180
May 7, 2026	0.48	0.48	0.38	0.40	0.40	-4.82%	723,870
May 6, 2026	0.47	0.47	0.42	0.42	0.42	-1.19%	204,000
May 5, 2026	0.46	0.46	0.40	0.42	0.42	-2.33%	93,000
May 4, 2026	0.43	0.43	0.41	0.43	0.43	-4.44%	168,030
Apr 30, 2026	0.49	0.49	0.45	0.45	0.45	-1.10%	15,120
Apr 29, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Apr 28, 2026	0.47	0.49	0.43	0.46	0.46	-2.15%	171,000
Apr 27, 2026	0.48	0.48	0.47	0.47	0.47	4.49%	69,000
Apr 24, 2026	0.46	0.50	0.44	0.45	0.45	-3.26%	276,000
Apr 23, 2026	0.45	0.46	0.44	0.46	0.46	-	56,040
Apr 22, 2026	0.46	0.48	0.46	0.46	0.46	1.10%	120,030
Apr 21, 2026	0.44	0.46	0.44	0.46	0.46	-5.21%	92,565
Apr 20, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	-
Apr 17, 2026	0.49	0.49	0.49	0.49	0.49	-	300
Apr 16, 2026	0.51	0.51	0.46	0.49	0.49	-1.02%	82,875
Apr 15, 2026	0.54	0.54	0.46	0.49	0.49	-1.01%	1,159,350
Apr 14, 2026	0.49	0.63	0.48	0.50	0.50	1.02%	153,960
Apr 13, 2026	0.50	0.50	0.46	0.49	0.49	-2.00%	94,425
Apr 10, 2026	0.56	0.56	0.50	0.50	0.50	-5.66%	101,325
Apr 9, 2026	0.52	0.56	0.51	0.53	0.53	-	117,000
Apr 8, 2026	0.60	0.67	0.50	0.53	0.53	6.00%	261,600
Apr 2, 2026	0.55	0.55	0.50	0.50	0.50	-3.85%	13,500
Apr 1, 2026	0.54	0.54	0.54	0.52	0.52	4.00%	9,000
Mar 31, 2026	0.55	0.55	0.50	0.50	0.50	1.01%	24,495
Mar 30, 2026	0.47	0.52	0.47	0.50	0.50	6.45%	204,990
Mar 27, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	213,000
Mar 26, 2026	0.49	0.49	0.46	0.46	0.46	-6.12%	86,550
Mar 25, 2026	0.50	0.50	0.49	0.49	0.49	1.03%	36,000
Mar 24, 2026	0.49	0.49	0.49	0.49	0.49	1.04%	12,005
Mar 23, 2026	0.50	0.50	0.46	0.48	0.48	-7.69%	114,000
Mar 20, 2026	0.50	0.52	0.50	0.52	0.52	-5.45%	87,000
Mar 19, 2026	0.53	0.62	0.50	0.55	0.55	-3.51%	305,145
Mar 18, 2026	0.62	0.63	0.56	0.57	0.57	-1.72%	75,420
Mar 17, 2026	0.62	0.62	0.55	0.58	0.58	-1.69%	208,245