HKG:0771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	16,000
Jun 22, 2026	0.76	0.80	0.76	0.79	0.79	5.33%	30,000
Jun 18, 2026	0.76	0.76	0.75	0.75	0.75	-	234,000
Jun 17, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	18,000
Jun 16, 2026	0.75	0.76	0.75	0.76	0.76	-	114,000
Jun 15, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	32,000
Jun 12, 2026	0.75	0.75	0.75	0.75	0.75	-	204,000
Jun 11, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	72,000
Jun 10, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	34,000
Jun 9, 2026	0.77	0.77	0.75	0.77	0.77	-	370,000
Jun 8, 2026	0.77	0.78	0.77	0.77	0.77	-	152,000
Jun 5, 2026	0.77	0.77	0.77	0.77	0.77	-2.53%	58,000
Jun 4, 2026	0.79	0.79	0.77	0.79	0.79	-1.25%	88,000
Jun 3, 2026	0.84	0.84	0.80	0.80	0.80	-4.76%	184,000
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