HKG:0743 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	2.35	2.35	2.28	2.30	2.30	-3.77%	1,641,000
Mar 3, 2026	2.37	2.40	2.34	2.39	2.39	0.84%	674,402
Mar 2, 2026	2.36	2.41	2.33	2.37	2.37	0.42%	401,500
Feb 27, 2026	2.40	2.43	2.34	2.36	2.36	-2.07%	744,750
Feb 26, 2026	2.46	2.47	2.38	2.41	2.41	-3.21%	2,788,250
Feb 25, 2026	2.39	2.51	2.39	2.49	2.49	4.18%	2,087,500
Feb 24, 2026	2.37	2.43	2.35	2.39	2.39	0.84%	1,298,500
Feb 23, 2026	2.33	2.39	2.33	2.37	2.37	1.72%	307,000
Feb 20, 2026	2.35	2.36	2.33	2.33	2.33	-0.85%	372,500
Feb 16, 2026	2.30	2.35	2.30	2.35	2.35	2.17%	107,000
Feb 13, 2026	2.31	2.32	2.30	2.30	2.30	-1.29%	729,500
Feb 12, 2026	2.36	2.36	2.32	2.33	2.33	-1.27%	424,000
Feb 11, 2026	2.35	2.37	2.35	2.36	2.36	0.85%	1,029,500
Feb 10, 2026	2.33	2.35	2.33	2.34	2.34	0.43%	440,000
Feb 9, 2026	2.32	2.34	2.30	2.33	2.33	0.43%	781,500
Feb 6, 2026	2.33	2.35	2.30	2.32	2.32	0.43%	338,500
Feb 5, 2026	2.31	2.33	2.30	2.31	2.31	0.43%	292,500
Feb 4, 2026	2.34	2.34	2.29	2.30	2.30	-	503,500
Feb 3, 2026	2.30	2.31	2.30	2.30	2.30	0.44%	432,000
Feb 2, 2026	2.36	2.36	2.29	2.29	2.29	-2.97%	1,276,500
Jan 30, 2026	2.35	2.37	2.33	2.36	2.36	-	364,000
Jan 29, 2026	2.38	2.40	2.35	2.36	2.36	-0.84%	889,000
Jan 28, 2026	2.38	2.38	2.36	2.38	2.38	0.42%	998,000
Jan 27, 2026	2.39	2.41	2.36	2.37	2.37	-0.84%	1,426,000
Jan 26, 2026	2.38	2.43	2.38	2.39	2.39	-0.42%	165,000
Jan 23, 2026	2.40	2.41	2.37	2.40	2.40	-	584,000
Jan 22, 2026	2.38	2.43	2.37	2.40	2.40	0.84%	959,000
Jan 21, 2026	2.37	2.39	2.36	2.38	2.38	-	963,000
Jan 20, 2026	2.38	2.41	2.36	2.38	2.38	-	2,614,000
Jan 19, 2026	2.42	2.49	2.37	2.38	2.38	-0.42%	688,000
Jan 16, 2026	2.39	2.39	2.37	2.39	2.39	-0.42%	485,500
Jan 15, 2026	2.41	2.42	2.39	2.40	2.40	-0.83%	371,000
Jan 14, 2026	2.43	2.43	2.39	2.42	2.42	-	172,000
Jan 13, 2026	2.40	2.43	2.39	2.42	2.42	0.83%	311,500
Jan 12, 2026	2.42	2.42	2.39	2.40	2.40	-	345,500
Jan 9, 2026	2.36	2.40	2.36	2.40	2.40	1.69%	415,500
Jan 8, 2026	2.40	2.40	2.35	2.36	2.36	-1.67%	419,500
Jan 7, 2026	2.45	2.45	2.38	2.40	2.40	-0.83%	355,000
Jan 6, 2026	2.40	2.43	2.39	2.42	2.42	0.41%	493,000
Jan 5, 2026	2.45	2.46	2.39	2.41	2.41	-1.63%	225,500
Jan 2, 2026	2.36	2.50	2.36	2.45	2.45	4.26%	386,000
Dec 31, 2025	2.35	2.38	2.34	2.35	2.35	-1.67%	5,254,500
Dec 30, 2025	2.38	2.40	2.35	2.39	2.39	-	140,500
Dec 29, 2025	2.38	2.40	2.36	2.39	2.39	0.42%	255,500
Dec 24, 2025	2.36	2.41	2.35	2.38	2.38	0.85%	261,500
Dec 23, 2025	2.44	2.46	2.35	2.36	2.36	-4.07%	6,256,000
Dec 22, 2025	2.44	2.46	2.44	2.46	2.46	0.41%	347,500
Dec 19, 2025	2.49	2.49	2.45	2.45	2.45	-1.21%	261,500
Dec 18, 2025	2.48	2.48	2.47	2.48	2.48	-0.80%	159,500
Dec 17, 2025	2.48	2.53	2.48	2.50	2.50	0.40%	194,000