HKG:0765 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.29	0.29	0.29	0.29	0.29	-	48,000
Jan 20, 2026	0.29	0.29	0.29	0.29	0.29	-	80,000
Jan 19, 2026	0.26	0.29	0.26	0.29	0.29	-1.72%	354,000
Jan 16, 2026	0.29	0.29	0.29	0.29	0.29	-	66,000
Jan 15, 2026	0.29	0.29	0.29	0.29	0.29	-	36,000
Jan 14, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 13, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 12, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 9, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 8, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 7, 2026	0.29	0.29	0.28	0.29	0.29	-1.69%	482,000
Jan 6, 2026	0.29	0.30	0.29	0.30	0.30	-	220,000
Jan 5, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	634,000
Jan 2, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	24,000
Dec 31, 2025	0.30	0.30	0.30	0.30	0.30	-	38,000
Dec 30, 2025	0.30	0.30	0.30	0.30	0.30	-	396,000
Dec 29, 2025	0.30	0.30	0.30	0.30	0.30	-	126,000
Dec 24, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 23, 2025	0.30	0.30	0.30	0.30	0.30	-	64,000
Dec 22, 2025	0.30	0.30	0.30	0.30	0.30	-	2,000
Dec 19, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	61,704
Dec 18, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	286,000
Dec 17, 2025	0.30	0.30	0.30	0.30	0.30	-	152,000
Dec 16, 2025	0.30	0.30	0.30	0.30	0.30	-	250,000
Dec 15, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	84,000
Dec 12, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	226,883
Dec 11, 2025	0.29	0.30	0.29	0.30	0.30	-1.64%	378,000
Dec 10, 2025	0.29	0.31	0.29	0.31	0.31	1.67%	466,000
Dec 9, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	128,000
Dec 8, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	56,000
Dec 5, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 4, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	20,000
Dec 3, 2025	0.31	0.31	0.25	0.30	0.30	-3.28%	334,000
Dec 2, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	24,000
Dec 1, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 28, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 27, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Nov 26, 2025	0.31	0.31	0.31	0.31	0.31	-	102,000
Nov 25, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	22,000
Nov 24, 2025	0.31	0.34	0.31	0.32	0.32	4.92%	1,040,000
Nov 21, 2025	0.31	0.34	0.30	0.31	0.31	-4.69%	2,468,000
Nov 20, 2025	0.33	0.37	0.32	0.32	0.32	-5.88%	176,000
Nov 19, 2025	0.37	0.37	0.33	0.34	0.34	-15.00%	1,262,000
Nov 18, 2025	0.35	0.42	0.33	0.40	0.40	12.68%	1,128,000
Nov 17, 2025	0.36	0.36	0.36	0.36	0.36	-6.58%	-
Nov 14, 2025	0.40	0.40	0.38	0.38	0.38	15.15%	16,000
Nov 13, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	12,000
Nov 12, 2025	0.35	0.35	0.34	0.34	0.34	-5.56%	38,000
Nov 11, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	-
Nov 10, 2025	0.37	0.37	0.37	0.37	0.37	-3.95%	-