HKG:0767 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.48	0.49	0.47	0.48	0.48	-	844,000
Sep 29, 2026	0.49	0.49	0.46	0.48	0.48	-	1,250,000
Sep 28, 2026	0.48	0.52	0.48	0.48	0.48	-	585,000
Sep 25, 2026	0.46	0.48	0.46	0.48	0.48	2.13%	370,000
Sep 24, 2026	0.47	0.48	0.45	0.47	0.47	-	1,790,000
Sep 23, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	681,887
Sep 22, 2026	0.49	0.49	0.47	0.48	0.48	-2.04%	140,000
Sep 21, 2026	0.48	0.50	0.48	0.49	0.49	3.16%	930,000
Sep 18, 2026	0.47	0.49	0.47	0.48	0.48	-2.06%	652,000
Sep 17, 2026	0.46	0.49	0.45	0.49	0.49	5.43%	1,810,000
Sep 16, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	1,172,000
Sep 15, 2026	0.48	0.48	0.47	0.48	0.48	-1.04%	2,220,017
Sep 14, 2026	0.49	0.49	0.46	0.48	0.48	-	1,680,000
Sep 11, 2026	0.47	0.48	0.46	0.48	0.48	-	650,000
Sep 10, 2026	0.47	0.48	0.45	0.48	0.48	-	710,000
Sep 9, 2026	0.48	0.49	0.47	0.48	0.48	2.13%	800,162
Sep 8, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	414,198
Sep 7, 2026	0.50	0.50	0.48	0.48	0.48	-	1,070,000
Sep 4, 2026	0.45	0.49	0.45	0.48	0.48	7.87%	2,573,000
Sep 3, 2026	0.48	0.48	0.44	0.45	0.45	-6.32%	2,430,000
Sep 2, 2026	0.47	0.48	0.44	0.48	0.48	-	1,610,000
Sep 1, 2026	0.49	0.50	0.48	0.48	0.48	-5.00%	620,000
Aug 31, 2026	0.53	0.54	0.50	0.50	0.50	-3.85%	420,000
Aug 28, 2026	0.50	0.54	0.50	0.52	0.52	5.05%	5,680,025
Aug 27, 2026	0.50	0.56	0.44	0.50	0.50	-1.00%	8,054,000
Aug 26, 2026	0.48	0.55	0.48	0.50	0.50	2.04%	2,270,003
Aug 25, 2026	0.43	0.50	0.41	0.49	0.49	18.07%	3,862,000
Aug 24, 2026	0.55	0.60	0.40	0.42	0.42	-24.55%	14,090,020
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