HKG:0775 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.61	0.64	0.60	0.61	0.61	0.83%	7,584,000
Aug 20, 2026	0.57	0.66	0.56	0.60	0.60	10.09%	23,158,000
Aug 19, 2026	0.55	0.56	0.54	0.55	0.55	-0.91%	4,604,040
Aug 18, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	3,574,000
Aug 17, 2026	0.55	0.58	0.54	0.57	0.57	4.59%	5,184,000
Aug 14, 2026	0.54	0.55	0.53	0.55	0.55	0.93%	3,920,000
Aug 13, 2026	0.56	0.56	0.54	0.54	0.54	-2.70%	7,092,000
Aug 12, 2026	0.57	0.57	0.55	0.56	0.56	-2.63%	3,284,332
Aug 11, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	3,554,000
Aug 10, 2026	0.58	0.59	0.57	0.58	0.58	-	4,458,000
Aug 7, 2026	0.56	0.58	0.56	0.58	0.58	4.50%	4,772,000
Aug 6, 2026	0.57	0.58	0.55	0.56	0.56	-3.48%	5,114,000
Aug 5, 2026	0.58	0.59	0.57	0.58	0.58	-0.86%	3,178,000
Aug 4, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	2,596,175
Aug 3, 2026	0.57	0.58	0.57	0.57	0.57	1.79%	1,104,000
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