HKG:0775 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	49,781,955
Aug 28, 2026	0.64	0.64	0.60	0.60	0.60	-5.51%	11,361,000
Aug 27, 2026	0.64	0.64	0.59	0.64	0.64	-	12,254,000
Aug 26, 2026	0.61	0.64	0.61	0.64	0.64	3.25%	6,074,000
Aug 25, 2026	0.60	0.62	0.59	0.62	0.62	3.36%	2,465,212
Aug 24, 2026	0.61	0.61	0.58	0.60	0.60	-1.65%	3,286,125
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