HKG:0775 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.79	0.80	0.78	0.79	0.79	-	7,560,000
Mar 5, 2026	0.79	0.81	0.79	0.79	0.79	-	6,530,000
Mar 4, 2026	0.80	0.80	0.77	0.79	0.79	-1.25%	10,052,000
Mar 3, 2026	0.82	0.82	0.80	0.80	0.80	-1.23%	8,122,407
Mar 2, 2026	0.84	0.84	0.80	0.81	0.81	-3.57%	12,238,000
Feb 27, 2026	0.85	0.86	0.84	0.84	0.84	-1.18%	86,548,000
Feb 26, 2026	0.86	0.87	0.84	0.85	0.85	-1.16%	7,976,000
Feb 25, 2026	0.84	0.88	0.84	0.86	0.86	2.38%	52,182,000
Feb 24, 2026	0.84	0.84	0.83	0.84	0.84	-	11,608,000
Feb 23, 2026	0.83	0.84	0.83	0.84	0.84	-	5,590,000
Feb 20, 2026	0.84	0.84	0.83	0.84	0.84	-	2,914,000
Feb 16, 2026	0.83	0.84	0.83	0.84	0.84	-	606,000
Feb 13, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	4,308,000
Feb 12, 2026	0.83	0.84	0.83	0.83	0.83	-1.19%	7,499,000
Feb 11, 2026	0.83	0.84	0.83	0.84	0.84	-	4,310,000
Feb 10, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	1,846,739
Feb 9, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	2,080,347
Feb 6, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	2,776,868
Feb 5, 2026	0.83	0.84	0.82	0.83	0.83	-	3,454,000
Feb 4, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	1,512,320
Feb 3, 2026	0.82	0.83	0.81	0.82	0.82	-	1,712,378
Feb 2, 2026	0.83	0.83	0.80	0.82	0.82	-2.38%	7,789,000
Jan 30, 2026	0.84	0.84	0.83	0.84	0.84	-	2,287,000
Jan 29, 2026	0.84	0.85	0.83	0.84	0.84	-	4,548,400
Jan 28, 2026	0.83	0.85	0.83	0.84	0.84	-	4,554,000
Jan 27, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	3,917,000
Jan 26, 2026	0.84	0.85	0.82	0.83	0.83	-1.19%	4,806,000
Jan 23, 2026	0.85	0.85	0.83	0.84	0.84	-	4,300,000
Jan 22, 2026	0.83	0.84	0.82	0.84	0.84	2.44%	2,936,000
Jan 21, 2026	0.83	0.84	0.82	0.82	0.82	-2.38%	5,142,040
Jan 20, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	5,154,000
Jan 19, 2026	0.84	0.85	0.84	0.85	0.85	-	2,200,000
Jan 16, 2026	0.84	0.85	0.84	0.85	0.85	-	3,222,000
Jan 15, 2026	0.85	0.85	0.84	0.85	0.85	-	4,036,000
Jan 14, 2026	0.85	0.86	0.84	0.85	0.85	-	6,754,480
Jan 13, 2026	0.85	0.88	0.84	0.85	0.85	-	18,430,160
Jan 12, 2026	0.84	0.89	0.84	0.85	0.85	-	33,256,000
Jan 9, 2026	0.85	0.85	0.84	0.85	0.85	-	2,850,000
Jan 8, 2026	0.85	0.85	0.83	0.85	0.85	-	3,426,200
Jan 7, 2026	0.84	0.85	0.83	0.85	0.85	1.19%	2,936,120
Jan 6, 2026	0.83	0.84	0.81	0.84	0.84	2.44%	5,752,000
Jan 5, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	3,566,349
Jan 2, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	2,636,000
Dec 31, 2025	0.82	0.83	0.82	0.82	0.82	-	1,466,387
Dec 30, 2025	0.83	0.84	0.82	0.82	0.82	-2.38%	3,559,320
Dec 29, 2025	0.85	0.85	0.83	0.84	0.84	-1.18%	2,275,000
Dec 24, 2025	0.85	0.85	0.83	0.85	0.85	-	2,928,000
Dec 23, 2025	0.84	0.85	0.84	0.85	0.85	1.19%	2,730,000
Dec 22, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	1,924,000
Dec 19, 2025	0.84	0.85	0.83	0.83	0.83	-1.19%	3,710,600