HKG:0775 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	0.72	0.73	0.71	0.72	0.72	1.41%	2,086,040
May 18, 2026	0.71	0.72	0.71	0.71	0.71	-1.39%	1,546,000
May 15, 2026	0.73	0.73	0.72	0.72	0.72	-	1,429,200
May 14, 2026	0.74	0.74	0.72	0.72	0.72	-1.37%	2,770,000
May 13, 2026	0.75	0.75	0.73	0.73	0.73	-1.35%	2,210,000
May 12, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	2,828,000
May 11, 2026	0.74	0.75	0.74	0.75	0.75	-	2,166,000
May 8, 2026	0.75	0.75	0.74	0.75	0.75	-	3,030,000
May 7, 2026	0.75	0.75	0.74	0.75	0.75	-	1,098,000
May 6, 2026	0.75	0.75	0.73	0.75	0.75	1.35%	1,032,000
May 5, 2026	0.73	0.74	0.72	0.74	0.74	1.37%	1,493,577
May 4, 2026	0.72	0.74	0.71	0.73	0.73	1.39%	2,488,000
Apr 30, 2026	0.72	0.73	0.71	0.72	0.72	-	2,296,000
Apr 29, 2026	0.72	0.73	0.72	0.72	0.72	-1.37%	1,573,000
Apr 28, 2026	0.72	0.73	0.71	0.73	0.73	-	3,174,000
Apr 27, 2026	0.72	0.73	0.72	0.73	0.73	-	1,290,000
Apr 24, 2026	0.73	0.73	0.72	0.73	0.73	-1.35%	1,354,210
Apr 23, 2026	0.75	0.75	0.73	0.74	0.74	-1.33%	1,380,000
Apr 22, 2026	0.72	0.75	0.72	0.75	0.75	2.74%	2,806,900
Apr 21, 2026	0.71	0.73	0.71	0.73	0.73	1.39%	1,250,006
Apr 20, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	1,740,000
Apr 17, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	1,764,500
Apr 16, 2026	0.73	0.75	0.73	0.74	0.74	1.37%	3,068,000
Apr 15, 2026	0.73	0.74	0.72	0.73	0.73	-	1,388,387
Apr 14, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	1,164,000
Apr 13, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	1,850,000
Apr 10, 2026	0.76	0.76	0.74	0.74	0.74	-1.33%	3,510,000
Apr 9, 2026	0.75	0.75	0.74	0.75	0.75	-	2,205,496
Apr 8, 2026	0.74	0.76	0.73	0.75	0.75	2.74%	4,518,933