HKG:0745 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.68	0.70	0.65	0.70	0.70	-	516,040
Mar 5, 2026	0.70	0.70	0.70	0.70	0.70	-	87,730
Mar 4, 2026	0.70	0.70	0.70	0.70	0.70	-	125
Mar 3, 2026	0.70	0.70	0.70	0.70	0.70	-4.11%	140,000
Mar 2, 2026	0.68	0.72	0.68	0.73	0.73	-8.75%	60,000
Feb 27, 2026	0.77	0.80	0.77	0.80	0.80	3.90%	242,540
Feb 26, 2026	0.77	0.77	0.77	0.77	0.77	-3.75%	23,320
Feb 25, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	54,270
Feb 24, 2026	0.79	0.79	0.79	0.79	0.79	-	500
Feb 23, 2026	0.79	0.79	0.79	0.79	0.79	-	3,000
Feb 20, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Feb 16, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Feb 13, 2026	0.76	0.80	0.76	0.79	0.79	1.28%	315,850
Feb 12, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 11, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 10, 2026	0.50	0.78	0.50	0.78	0.78	18.18%	101,500
Feb 9, 2026	0.66	0.66	0.66	0.66	0.66	-	250
Feb 6, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Feb 5, 2026	0.66	0.66	0.66	0.66	0.66	-	2,750
Feb 4, 2026	0.65	0.65	0.65	0.66	0.66	-5.71%	20,000
Feb 3, 2026	0.76	0.76	0.70	0.70	0.70	-10.26%	40,000
Feb 2, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jan 30, 2026	0.78	0.78	0.78	0.78	0.78	-	20,600
Jan 29, 2026	0.73	0.78	0.73	0.78	0.78	9.86%	134,705
Jan 28, 2026	0.71	0.71	0.71	0.71	0.71	-	175
Jan 27, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Jan 26, 2026	0.71	0.71	0.71	0.71	0.71	-	52,400
Jan 23, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Jan 22, 2026	0.71	0.71	0.71	0.71	0.71	-	550
Jan 21, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	375
Jan 20, 2026	0.70	0.70	0.70	0.70	0.70	-	23,000
Jan 19, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jan 16, 2026	0.70	0.70	0.70	0.70	0.70	-	87,250
Jan 15, 2026	0.70	0.70	0.70	0.70	0.70	-	43,525
Jan 14, 2026	0.70	0.70	0.70	0.70	0.70	-	20,000
Jan 13, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jan 12, 2026	0.71	0.71	0.70	0.70	0.70	-	105,170
Jan 9, 2026	0.72	0.72	0.70	0.70	0.70	-	40,000
Jan 8, 2026	0.72	0.75	0.70	0.70	0.70	-2.78%	102,840
Jan 7, 2026	0.72	0.72	0.72	0.72	0.72	-6.49%	103,825
Jan 6, 2026	0.72	0.77	0.72	0.77	0.77	6.94%	49,050
Jan 5, 2026	0.72	0.72	0.72	0.72	0.72	-	23,500
Jan 2, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Dec 31, 2025	0.72	0.72	0.72	0.72	0.72	-	500
Dec 30, 2025	0.74	0.74	0.72	0.72	0.72	-2.70%	57,250
Dec 29, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Dec 24, 2025	0.74	0.74	0.74	0.74	0.74	-	3,356
Dec 23, 2025	0.74	0.74	0.74	0.74	0.74	5.71%	246,820
Dec 22, 2025	0.70	0.70	0.70	0.70	0.70	2.94%	81,475
Dec 19, 2025	0.68	0.68	0.68	0.68	0.68	-	11,500