HKG:0771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.72	0.75	0.72	0.72	0.72	-4.00%	16,000
Sep 2, 2026	0.73	0.75	0.73	0.75	0.75	1.35%	22,000
Sep 1, 2026	0.74	0.74	0.73	0.74	0.74	4.23%	80,000
Aug 31, 2026	0.75	0.75	0.71	0.71	0.71	-	122,000
Aug 28, 2026	0.72	0.72	0.71	0.71	0.71	-5.33%	108,000
Aug 27, 2026	0.73	0.75	0.73	0.75	0.75	-	58,000
Aug 26, 2026	0.75	0.75	0.75	0.75	0.75	-0.66%	-
Aug 25, 2026	0.74	0.76	0.74	0.76	0.76	9.42%	16,000
Aug 24, 2026	0.71	0.71	0.69	0.69	0.69	-6.76%	36,000
Aug 21, 2026	0.74	0.74	0.74	0.74	0.74	-2.63%	67,320
Aug 20, 2026	0.76	0.77	0.76	0.76	0.76	3.40%	202,000
Aug 19, 2026	0.68	0.74	0.68	0.74	0.74	8.09%	194,480
Aug 18, 2026	0.68	0.68	0.68	0.68	0.68	-	82,936
Aug 17, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	18,000
Aug 14, 2026	0.77	0.77	0.69	0.69	0.69	-	70,000
Aug 13, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	20,000
Aug 12, 2026	0.68	0.70	0.68	0.68	0.68	-1.45%	378,000
Aug 11, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	42,000
Aug 10, 2026	0.68	0.68	0.68	0.68	0.68	-	40,000
Aug 7, 2026	0.68	0.68	0.68	0.68	0.68	-	70,000
Aug 6, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	4,000
Aug 5, 2026	0.68	0.69	0.68	0.69	0.69	-	117,760
Aug 4, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	40,000
Aug 3, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Jul 31, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	170,000
Jul 30, 2026	0.68	0.69	0.67	0.69	0.69	2.99%	184,000
Jul 29, 2026	0.68	0.69	0.67	0.67	0.67	-	508,906
Jul 28, 2026	0.68	0.68	0.67	0.67	0.67	-2.90%	328,000
Jul 27, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	124,000
Jul 24, 2026	0.70	0.70	0.70	0.70	0.70	-	80,000
Jul 23, 2026	0.70	0.70	0.70	0.70	0.70	-	50,000
Jul 22, 2026	0.70	0.70	0.70	0.70	0.70	-	14,000
Jul 21, 2026	0.70	0.70	0.69	0.70	0.70	-1.41%	72,000
Jul 20, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	218,000
Jul 17, 2026	0.71	0.72	0.70	0.70	0.70	-2.78%	308,100
Jul 16, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	172,000
Jul 15, 2026	0.76	0.76	0.72	0.73	0.73	-3.95%	168,000
Jul 14, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	40,000
Jul 13, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	2,000
Jul 10, 2026	0.78	0.78	0.78	0.78	0.78	-	12,000
Jul 9, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	-
Jul 8, 2026	0.80	0.80	0.80	0.79	0.79	1.28%	12,360
Jul 7, 2026	0.78	0.78	0.78	0.78	0.78	-	4,000
Jul 6, 2026	0.77	0.78	0.77	0.78	0.78	2.63%	96,000
Jul 3, 2026	0.76	0.76	0.76	0.76	0.76	-	50,000
Jul 2, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Jun 30, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Jun 29, 2026	0.77	0.77	0.76	0.76	0.76	1.33%	6,000
Jun 26, 2026	0.77	0.77	0.75	0.75	0.75	-3.85%	276,000
Jun 25, 2026	0.78	0.78	0.77	0.78	0.78	2.63%	50,000