HKG:0743 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	2.53	2.53	2.48	2.49	2.49	-1.58%	561,000
Dec 15, 2025	2.55	2.55	2.53	2.53	2.53	-1.17%	55,500
Dec 12, 2025	2.55	2.56	2.54	2.56	2.56	0.79%	127,500
Dec 11, 2025	2.55	2.55	2.54	2.54	2.54	-	60,000
Dec 10, 2025	2.53	2.57	2.53	2.54	2.54	-0.39%	74,000
Dec 9, 2025	2.57	2.57	2.53	2.55	2.55	-1.92%	229,000
Dec 8, 2025	2.59	2.60	2.56	2.60	2.60	0.39%	57,000
Dec 5, 2025	2.59	2.61	2.57	2.59	2.59	-1.15%	274,500
Dec 4, 2025	2.63	2.63	2.57	2.62	2.62	-	119,000
Dec 3, 2025	2.60	2.63	2.56	2.62	2.62	0.77%	133,500
Dec 2, 2025	2.60	2.63	2.58	2.60	2.60	0.78%	173,000
Dec 1, 2025	2.58	2.60	2.55	2.58	2.58	-0.39%	72,000
Nov 28, 2025	2.56	2.60	2.53	2.59	2.59	0.78%	118,000
Nov 27, 2025	2.55	2.58	2.50	2.57	2.57	2.39%	182,500
Nov 26, 2025	2.50	2.56	2.50	2.51	2.51	-2.71%	436,000
Nov 25, 2025	2.56	2.58	2.42	2.58	2.58	0.78%	2,193,000
Nov 24, 2025	2.56	2.64	2.54	2.56	2.56	-1.16%	268,500
Nov 21, 2025	2.59	2.59	2.54	2.59	2.59	-	876,500
Nov 20, 2025	2.57	2.60	2.55	2.59	2.59	0.78%	208,000
Nov 19, 2025	2.58	2.62	2.56	2.57	2.57	-3.02%	79,500
Nov 18, 2025	2.55	2.68	2.53	2.65	2.65	3.92%	1,044,000
Nov 17, 2025	2.56	2.58	2.55	2.55	2.55	-1.16%	226,500
Nov 14, 2025	2.58	2.60	2.53	2.58	2.58	0.39%	684,500
Nov 13, 2025	2.59	2.61	2.56	2.57	2.57	-0.77%	741,500
Nov 12, 2025	2.62	2.63	2.59	2.59	2.59	-1.15%	209,513
Nov 11, 2025	2.60	2.65	2.59	2.62	2.62	1.16%	283,000
Nov 10, 2025	2.56	2.63	2.56	2.59	2.59	1.17%	280,500
Nov 7, 2025	2.57	2.59	2.53	2.56	2.56	-0.39%	160,000