HKG:0767 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.52	0.58	0.47	0.55	0.55	12.24%	4,811,500
Aug 20, 2026	0.39	0.52	0.39	0.49	0.49	25.64%	16,385,128
Aug 19, 2026	0.44	0.44	0.34	0.39	0.39	-6.02%	12,495,000
Aug 18, 2026	0.43	0.43	0.35	0.42	0.42	3.75%	3,838,000
Aug 17, 2026	0.36	0.40	0.36	0.40	0.40	11.11%	1,116,000
Aug 14, 2026	0.36	0.37	0.35	0.36	0.36	-1.37%	510,000
Aug 13, 2026	0.37	0.38	0.37	0.37	0.37	1.39%	464,000
Aug 12, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	612,003
Aug 11, 2026	0.38	0.38	0.37	0.38	0.38	-2.56%	430,000
Aug 10, 2026	0.39	0.39	0.39	0.39	0.39	-	210,000
Aug 7, 2026	0.39	0.40	0.39	0.39	0.39	-4.88%	100,000
Aug 6, 2026	0.41	0.41	0.40	0.41	0.41	-	100,000
Aug 5, 2026	0.39	0.42	0.39	0.41	0.41	3.80%	130,000
Aug 4, 2026	0.41	0.42	0.40	0.40	0.40	1.28%	100,125
Aug 3, 2026	0.38	0.41	0.38	0.39	0.39	1.30%	370,000
Jul 31, 2026	0.38	0.40	0.38	0.39	0.39	1.32%	1,850,000
Jul 30, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	190,000
Jul 29, 2026	0.38	0.40	0.38	0.39	0.39	-1.28%	170,000
Jul 28, 2026	0.42	0.42	0.39	0.39	0.39	-6.02%	611,000
Jul 27, 2026	0.39	0.42	0.38	0.42	0.42	7.79%	324,000
Jul 24, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	225,000
Jul 23, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	143,012
Jul 22, 2026	0.39	0.41	0.38	0.39	0.39	-1.28%	830,000
Jul 21, 2026	0.42	0.42	0.39	0.39	0.39	-7.14%	943,000
Jul 20, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	320,012
Jul 17, 2026	0.43	0.44	0.42	0.43	0.43	-	474,025
Jul 16, 2026	0.47	0.47	0.43	0.43	0.43	-8.51%	1,450,049
Jul 15, 2026	0.46	0.48	0.43	0.47	0.47	3.30%	4,000,000
Jul 14, 2026	0.46	0.48	0.41	0.46	0.46	-5.21%	3,680,000
Jul 13, 2026	0.47	0.48	0.44	0.48	0.48	-4.00%	4,404,000
Jul 10, 2026	0.49	0.50	0.46	0.50	0.50	2.04%	1,660,000
Jul 9, 2026	0.47	0.49	0.44	0.49	0.49	2.08%	1,870,000
Jul 8, 2026	0.49	0.49	0.46	0.48	0.48	-1.03%	370,037
Jul 7, 2026	0.49	0.49	0.47	0.49	0.49	-1.02%	320,000
Jul 6, 2026	0.48	0.49	0.47	0.49	0.49	2.08%	438,012
Jul 3, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	400,000
Jul 2, 2026	0.47	0.49	0.43	0.49	0.49	-1.02%	3,907,249
Jun 30, 2026	0.45	0.50	0.45	0.49	0.49	4.26%	2,452,375
Jun 29, 2026	0.48	0.49	0.42	0.47	0.47	-6.00%	4,100,000
Jun 26, 2026	0.47	0.50	0.47	0.50	0.50	5.26%	1,438,000
Jun 25, 2026	0.51	0.51	0.48	0.48	0.48	-8.65%	1,277,002
Jun 24, 2026	0.47	0.53	0.46	0.52	0.52	4.00%	2,640,267
Jun 23, 2026	0.51	0.51	0.44	0.50	0.50	2.04%	2,990,025
Jun 22, 2026	0.42	0.50	0.40	0.49	0.49	11.36%	2,340,150
Jun 18, 2026	0.45	0.45	0.40	0.44	0.44	-2.22%	1,380,000
Jun 17, 2026	0.44	0.45	0.42	0.45	0.45	-	660,000
Jun 16, 2026	0.44	0.45	0.43	0.45	0.45	-	1,208,000
Jun 15, 2026	0.41	0.45	0.41	0.45	0.45	3.45%	490,000
Jun 12, 2026	0.41	0.44	0.40	0.44	0.44	3.57%	550,000
Jun 11, 2026	0.38	0.42	0.38	0.42	0.42	12.00%	280,000