HKG:0775 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.83	0.84	0.82	0.82	-	-2.38%	3,866,040
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
Dec 18, 2025	0.83	0.84	0.82	0.84	0.84	-	3,186,000
Dec 17, 2025	0.83	0.84	0.82	0.84	0.84	-	1,530,000
Dec 16, 2025	0.84	0.85	0.82	0.84	0.84	-	4,308,000
Dec 15, 2025	0.84	0.85	0.83	0.84	0.84	-	2,584,000
Dec 12, 2025	0.85	0.85	0.84	0.84	0.84	-	2,830,000
Dec 11, 2025	0.83	0.85	0.83	0.84	0.84	1.20%	3,106,000
Dec 10, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	1,536,000
Dec 9, 2025	0.84	0.85	0.83	0.84	0.84	1.20%	2,924,000
Dec 8, 2025	0.86	0.86	0.83	0.83	0.83	-4.60%	12,824,000
Dec 5, 2025	0.87	0.87	0.86	0.87	0.87	-	1,294,387
Dec 4, 2025	0.86	0.87	0.86	0.87	0.87	-	1,092,000
Dec 3, 2025	0.87	0.87	0.86	0.87	0.87	-1.14%	562,241
Dec 2, 2025	0.86	0.88	0.86	0.88	0.88	2.33%	1,072,000
Dec 1, 2025	0.87	0.87	0.86	0.86	0.86	-	3,508,000
Nov 28, 2025	0.86	0.87	0.86	0.86	0.86	-1.15%	1,348,000
Nov 27, 2025	0.87	0.88	0.86	0.87	0.87	-	1,777,310
Nov 26, 2025	0.86	0.87	0.85	0.87	0.87	1.16%	1,634,000
Nov 25, 2025	0.86	0.87	0.85	0.86	0.86	-	3,179,800
Nov 24, 2025	0.86	0.87	0.84	0.86	0.86	-	5,187,000
Nov 21, 2025	0.87	0.87	0.84	0.86	0.86	-2.27%	14,480,120
Nov 20, 2025	0.86	0.88	0.86	0.88	0.88	2.33%	3,432,000
Nov 19, 2025	0.87	0.88	0.86	0.86	0.86	-1.15%	4,718,794
Nov 18, 2025	0.88	0.89	0.86	0.87	0.87	-2.25%	6,880,000
Nov 17, 2025	0.90	0.90	0.87	0.89	0.89	-	10,598,000
Nov 14, 2025	1.01	1.01	0.89	0.89	0.89	-11.88%	67,232,000
Nov 13, 2025	0.95	1.02	0.94	1.01	1.01	8.60%	33,279,060
Nov 12, 2025	0.88	0.94	0.87	0.93	0.93	5.68%	13,691,680
Nov 11, 2025	0.88	0.88	0.87	0.88	0.88	-	750,000
Nov 10, 2025	0.86	0.88	0.86	0.88	0.88	2.33%	2,270,120