HKG:0775 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.54	0.55	0.53	0.54	0.54	0.93%	4,766,063
Nov 10, 2026	0.53	0.54	0.53	0.54	0.54	-	990,400
Nov 9, 2026	0.53	0.55	0.52	0.54	0.54	1.90%	2,170,000
Nov 6, 2026	0.53	0.54	0.53	0.53	0.53	-0.94%	900,000
Nov 5, 2026	0.54	0.56	0.53	0.53	0.53	-1.85%	2,769,000
Nov 4, 2026	0.51	0.55	0.51	0.54	0.54	9.09%	4,050,040
Nov 3, 2026	0.50	0.51	0.49	0.50	0.50	-	805,841
Nov 2, 2026	0.49	0.50	0.49	0.50	0.50	1.02%	904,001
Oct 30, 2026	0.49	0.50	0.49	0.49	0.49	1.03%	992,637
Oct 29, 2026	0.50	0.50	0.49	0.49	0.49	-1.02%	1,424,000
Oct 28, 2026	0.49	0.50	0.49	0.49	0.49	1.03%	984,000
Oct 27, 2026	0.50	0.50	0.49	0.49	0.49	-2.02%	724,000
Oct 26, 2026	0.50	0.50	0.49	0.50	0.50	1.02%	1,190,000
Oct 23, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	1,917,332
Oct 22, 2026	0.51	0.51	0.50	0.50	0.50	-1.98%	3,530,000
Oct 21, 2026	0.51	0.52	0.51	0.51	0.51	-0.98%	856,000
Oct 20, 2026	0.51	0.52	0.51	0.51	0.51	-	868,000
Oct 16, 2026	0.51	0.52	0.51	0.51	0.51	-	956,000
Oct 15, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	1,490,000
Oct 14, 2026	0.53	0.54	0.52	0.52	0.52	-2.80%	1,128,000
Oct 13, 2026	0.52	0.55	0.51	0.54	0.54	4.90%	2,516,000
Oct 12, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	715,000
Oct 9, 2026	0.52	0.52	0.51	0.52	0.52	-	1,706,000
Oct 8, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	1,054,440
Oct 7, 2026	0.53	0.54	0.53	0.53	0.53	0.95%	1,091,338
Oct 6, 2026	0.53	0.53	0.52	0.53	0.53	-	1,210,000
Oct 5, 2026	0.53	0.53	0.52	0.53	0.53	-0.94%	493,142
Oct 2, 2026	0.55	0.55	0.53	0.53	0.53	-2.75%	2,940,000
Sep 30, 2026	0.54	0.55	0.53	0.55	0.55	1.87%	2,808,000
Sep 29, 2026	0.54	0.54	0.54	0.54	0.54	-	990,000
Sep 28, 2026	0.55	0.55	0.54	0.54	0.54	-2.73%	1,595,000
Sep 25, 2026	0.55	0.56	0.54	0.55	0.55	-	1,886,000
Sep 24, 2026	0.55	0.56	0.55	0.55	0.55	-0.90%	655,300
Sep 23, 2026	0.55	0.56	0.55	0.56	0.56	1.83%	1,559,628
Sep 22, 2026	0.55	0.56	0.55	0.55	0.55	-	1,728,000
Sep 21, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	648,462
Sep 18, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	830,000
Sep 17, 2026	0.55	0.55	0.54	0.55	0.55	-0.91%	676,000
Sep 16, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	1,542,000
Sep 15, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	3,558,000
Sep 14, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	2,200,000
Sep 11, 2026	0.56	0.56	0.55	0.56	0.56	0.90%	2,720,330
Sep 10, 2026	0.56	0.57	0.55	0.56	0.56	-	2,238,000
Sep 9, 2026	0.56	0.57	0.56	0.56	0.56	-0.89%	2,456,080
Sep 8, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	1,954,000
Sep 7, 2026	0.60	0.60	0.57	0.57	0.57	-3.39%	2,899,354
Sep 4, 2026	0.59	0.60	0.59	0.59	0.59	0.85%	2,264,000
Sep 3, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	1,477,794
Sep 2, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	884,000
Sep 1, 2026	0.59	0.60	0.58	0.59	0.59	1.72%	6,148,000