HKG:0775 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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