HKG:0767 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.37	0.40	0.37	0.38	0.38	-2.60%	281,000
Jun 9, 2026	0.40	0.40	0.39	0.39	0.39	-16.30%	90,625
Jun 8, 2026	0.34	0.47	0.34	0.46	0.46	35.29%	440,000
Jun 5, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	463,000
Jun 4, 2026	0.36	0.37	0.36	0.36	0.36	9.09%	300,000
Jun 3, 2026	0.33	0.33	0.32	0.33	0.33	-5.71%	273,000
Jun 2, 2026	0.35	0.35	0.34	0.35	0.35	-	220,000
Jun 1, 2026	0.36	0.37	0.34	0.35	0.35	-7.89%	753,000
May 29, 2026	0.37	0.38	0.34	0.38	0.38	1.33%	196,000
May 28, 2026	0.37	0.38	0.37	0.38	0.38	-5.06%	230,000
May 27, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	-
May 26, 2026	0.39	0.40	0.36	0.40	0.40	-	412,025
May 22, 2026	0.41	0.41	0.39	0.40	0.40	5.26%	190,000
May 21, 2026	0.39	0.40	0.38	0.38	0.38	-3.80%	620,000
May 20, 2026	0.43	0.44	0.36	0.40	0.40	-10.23%	788,000
May 19, 2026	0.42	0.45	0.42	0.44	0.44	-2.22%	217,000
May 18, 2026	0.46	0.46	0.45	0.45	0.45	-5.26%	230,000
May 15, 2026	0.48	0.48	0.46	0.48	0.48	-1.04%	890,000
May 14, 2026	0.47	0.48	0.45	0.48	0.48	2.13%	2,340,000
May 13, 2026	0.46	0.47	0.44	0.47	0.47	4.44%	1,180,000
May 12, 2026	0.41	0.45	0.40	0.45	0.45	12.50%	1,130,000
May 11, 2026	0.39	0.41	0.38	0.40	0.40	6.67%	1,400,000
May 8, 2026	0.41	0.41	0.38	0.38	0.38	-8.54%	2,180,000
May 7, 2026	0.44	0.44	0.38	0.41	0.41	-5.75%	2,330,000
May 6, 2026	0.43	0.44	0.43	0.44	0.44	-	134,000
May 5, 2026	0.42	0.45	0.42	0.44	0.44	-2.25%	850,000
May 4, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	564,000