HKG:0775 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.57	0.57	0.56	0.56	0.56	-	1,387,566
Jul 30, 2026	0.56	0.57	0.55	0.56	0.56	1.82%	2,234,000
Jul 29, 2026	0.55	0.56	0.55	0.55	0.55	-	2,446,000
Jul 28, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	2,217,000
Jul 27, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	1,470,000
Jul 24, 2026	0.57	0.58	0.56	0.57	0.57	-	1,653,000
Jul 23, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	1,970,000
Jul 22, 2026	0.58	0.59	0.58	0.58	0.58	-	1,224,000
Jul 21, 2026	0.58	0.58	0.57	0.58	0.58	-	1,520,000
Jul 20, 2026	0.59	0.59	0.57	0.58	0.58	-	1,634,000
Jul 17, 2026	0.59	0.59	0.56	0.58	0.58	-1.69%	4,480,000
Jul 16, 2026	0.58	0.61	0.58	0.59	0.59	1.72%	5,326,000
Jul 15, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	2,354,000
Jul 14, 2026	0.58	0.58	0.56	0.57	0.57	-3.39%	4,356,000
Jul 13, 2026	0.59	0.59	0.58	0.59	0.59	-	1,314,000
Jul 10, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	2,480,000
Jul 9, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	1,270,000
Jul 8, 2026	0.57	0.61	0.57	0.60	0.60	5.26%	4,486,000
Jul 7, 2026	0.60	0.60	0.57	0.57	0.57	-5.00%	1,874,000
Jul 6, 2026	0.61	0.62	0.60	0.60	0.60	-	1,042,000
Jul 3, 2026	0.58	0.61	0.58	0.60	0.60	3.45%	2,227,032
Jul 2, 2026	0.58	0.59	0.58	0.58	0.58	1.75%	2,588,000
Jun 30, 2026	0.60	0.60	0.57	0.57	0.57	-5.00%	6,571,000
Jun 29, 2026	0.59	0.61	0.58	0.60	0.60	1.69%	1,818,779
Jun 26, 2026	0.59	0.60	0.58	0.59	0.59	-1.67%	2,892,000
Jun 25, 2026	0.60	0.60	0.59	0.60	0.60	-1.64%	1,955,112
Jun 24, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	2,580,164
Jun 23, 2026	0.63	0.64	0.59	0.60	0.60	-4.76%	18,113,000
Jun 22, 2026	0.65	0.65	0.62	0.63	0.63	-3.08%	5,396,000
Jun 18, 2026	0.66	0.66	0.65	0.65	0.65	-2.99%	3,655,000
Jun 17, 2026	0.67	0.68	0.66	0.67	0.67	-	1,219,060
Jun 16, 2026	0.68	0.68	0.66	0.67	0.67	-2.90%	2,200,000
Jun 15, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	664,240
Jun 12, 2026	0.67	0.69	0.67	0.68	0.68	1.49%	1,939,638
Jun 11, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	3,055,542
Jun 10, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	1,377,000
Jun 9, 2026	0.69	0.69	0.68	0.69	0.69	-	1,960,000
Jun 8, 2026	0.69	0.69	0.67	0.69	0.69	-1.43%	3,364,000
Jun 5, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	458,000
Jun 4, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	1,924,120
Jun 3, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	4,724,236
Jun 2, 2026	0.73	0.73	0.71	0.71	0.71	-2.74%	2,561,000
Jun 1, 2026	0.73	0.76	0.72	0.73	0.73	-	5,502,600
May 29, 2026	0.68	0.73	0.67	0.73	0.73	7.35%	10,433,000
May 28, 2026	0.68	0.69	0.67	0.68	0.68	-	2,460,000
May 27, 2026	0.69	0.69	0.68	0.68	0.68	-2.86%	3,628,000
May 26, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	3,411,000
May 22, 2026	0.72	0.72	0.71	0.71	0.71	-	2,040,000
May 21, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	1,390,000
May 20, 2026	0.72	0.72	0.71	0.72	0.72	-	2,690,000