HKG:0771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.81	0.84	0.80	0.84	0.84	6.33%	322,000
Jun 1, 2026	0.77	0.79	0.77	0.79	0.79	1.28%	78,000
May 29, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	242,000
May 28, 2026	0.80	0.80	0.74	0.77	0.77	-3.75%	630,000
May 27, 2026	0.84	0.85	0.78	0.80	0.80	-	448,000
May 26, 2026	0.94	0.94	0.94	0.93	0.80	-1.06%	110,000
May 22, 2026	0.94	0.94	0.94	0.94	0.81	-	-
May 21, 2026	0.94	0.94	0.94	0.94	0.81	-	54,000
May 20, 2026	0.94	0.95	0.94	0.94	0.81	-1.05%	92,000
May 19, 2026	0.95	0.95	0.95	0.95	0.82	-	30,000
May 18, 2026	0.94	0.97	0.94	0.95	0.82	2.15%	52,000
May 15, 2026	0.95	0.97	0.93	0.93	0.80	-2.11%	96,000
May 14, 2026	0.95	0.95	0.95	0.95	0.82	-	-
May 13, 2026	0.95	0.95	0.95	0.95	0.82	-	-
May 12, 2026	0.94	0.95	0.94	0.95	0.82	1.06%	200,000
May 11, 2026	0.94	0.94	0.93	0.94	0.81	-2.08%	310,000
May 8, 2026	0.96	0.96	0.96	0.96	0.83	-	150,000
May 7, 2026	0.96	0.96	0.96	0.96	0.83	-	243,200
May 6, 2026	0.96	0.96	0.96	0.96	0.83	-	-
May 5, 2026	0.95	0.96	0.95	0.96	0.83	-	190,000
May 4, 2026	0.94	0.96	0.94	0.96	0.83	2.13%	216,000
Apr 30, 2026	0.94	0.94	0.94	0.94	0.81	-	86,000
Apr 29, 2026	0.96	0.96	0.94	0.94	0.81	-2.08%	312,000
Apr 28, 2026	0.94	0.96	0.94	0.96	0.83	2.13%	887,968
Apr 27, 2026	0.92	0.95	0.92	0.94	0.81	2.17%	432,000
Apr 24, 2026	0.92	0.92	0.92	0.92	0.79	-	-
Apr 23, 2026	0.92	0.92	0.92	0.92	0.79	-	12,000
Apr 22, 2026	0.92	0.92	0.91	0.92	0.79	-	66,100
Apr 21, 2026	0.92	0.92	0.91	0.92	0.79	-	146,000
Apr 20, 2026	0.90	0.92	0.90	0.92	0.79	1.10%	110,000
Apr 17, 2026	0.91	0.91	0.91	0.91	0.78	-	38,000
Apr 16, 2026	0.90	0.92	0.90	0.91	0.78	1.11%	84,000
Apr 15, 2026	0.90	0.90	0.90	0.90	0.77	-	82,000
Apr 14, 2026	0.89	0.90	0.89	0.90	0.77	1.12%	44,000
Apr 13, 2026	0.89	0.89	0.89	0.89	0.77	-	40,000
Apr 10, 2026	0.90	0.90	0.89	0.89	0.77	-1.11%	90,000
Apr 9, 2026	0.90	0.90	0.89	0.90	0.77	-	128,000
Apr 8, 2026	0.90	0.90	0.89	0.90	0.77	-	18,904
Apr 2, 2026	0.88	0.90	0.88	0.90	0.77	2.27%	246,000
Apr 1, 2026	0.88	0.88	0.87	0.88	0.76	-	43,808
Mar 31, 2026	0.85	0.88	0.85	0.88	0.76	1.15%	266,000
Mar 30, 2026	0.88	0.90	0.87	0.87	0.75	-	508,000
Mar 27, 2026	0.85	0.87	0.85	0.87	0.75	1.16%	714,900
Mar 26, 2026	0.93	0.99	0.86	0.86	0.74	6.17%	1,649,000
Mar 25, 2026	0.81	0.81	0.80	0.81	0.70	-	140,000
Mar 24, 2026	0.79	0.81	0.79	0.81	0.70	2.53%	130,000
Mar 23, 2026	0.80	0.80	0.79	0.79	0.68	-2.47%	196,000
Mar 20, 2026	0.82	0.82	0.81	0.81	0.70	-4.71%	118,000
Mar 19, 2026	0.85	0.85	0.85	0.85	0.73	-	-
Mar 18, 2026	0.82	0.85	0.82	0.85	0.73	3.66%	302,000