HKG:0775 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	3,306,000
Apr 1, 2026	0.69	0.74	0.69	0.74	0.74	8.82%	8,846,000
Mar 31, 2026	0.66	0.68	0.66	0.68	0.68	1.49%	3,172,000
Mar 30, 2026	0.66	0.67	0.64	0.67	0.67	1.52%	6,648,000
Mar 27, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	1,958,771
Mar 26, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	3,192,000
Mar 25, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	3,274,000
Mar 24, 2026	0.69	0.70	0.68	0.69	0.69	2.99%	3,544,000
Mar 23, 2026	0.70	0.70	0.66	0.67	0.67	-5.63%	11,782,000
Mar 20, 2026	0.74	0.74	0.71	0.71	0.71	-5.33%	10,540,000
Mar 19, 2026	0.77	0.77	0.74	0.75	0.75	-1.32%	2,638,000
Mar 18, 2026	0.79	0.79	0.74	0.76	0.76	-3.80%	14,076,000
Mar 17, 2026	0.80	0.81	0.79	0.79	0.79	-	5,066,804
Mar 16, 2026	0.78	0.80	0.78	0.79	0.79	-	2,410,000
Mar 13, 2026	0.79	0.80	0.78	0.79	0.79	-1.25%	2,314,000
Mar 12, 2026	0.80	0.80	0.78	0.80	0.80	-	5,882,000