HKG:0784 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	90,000
Aug 17, 2026	0.59	0.59	0.55	0.57	0.57	-4.20%	1,100,000
Aug 14, 2026	0.62	0.62	0.60	0.60	0.60	-2.46%	90,000
Aug 13, 2026	0.60	0.62	0.60	0.61	0.61	2.52%	450,000
Aug 12, 2026	0.58	0.60	0.57	0.60	0.60	0.85%	960,000
Aug 11, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	340,000
Aug 10, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	530,000
Aug 7, 2026	0.59	0.63	0.59	0.61	0.61	3.39%	290,000
Aug 6, 2026	0.59	0.59	0.59	0.59	0.59	-	160,000
Aug 5, 2026	0.60	0.62	0.58	0.59	0.59	0.85%	430,000
Aug 4, 2026	0.63	0.64	0.59	0.59	0.59	-7.14%	680,000
Aug 3, 2026	0.63	0.65	0.63	0.63	0.63	3.28%	1,070,000
Jul 31, 2026	0.60	0.61	0.59	0.61	0.61	5.17%	590,000
Jul 30, 2026	0.60	0.60	0.55	0.58	0.58	-3.33%	1,250,000
Jul 29, 2026	0.59	0.60	0.57	0.60	0.60	1.69%	580,000
Jul 28, 2026	0.60	0.61	0.59	0.59	0.59	-6.35%	880,000
Jul 27, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jul 24, 2026	0.66	0.66	0.63	0.63	0.63	-3.08%	500,000
Jul 23, 2026	0.65	0.66	0.64	0.65	0.65	1.56%	220,000
Jul 22, 2026	0.60	0.62	0.60	0.64	0.64	6.67%	160,000
Jul 21, 2026	0.60	0.63	0.58	0.60	0.60	-	650,000
Jul 20, 2026	0.60	0.60	0.58	0.60	0.60	-1.64%	1,020,000
Jul 17, 2026	0.64	0.64	0.60	0.61	0.61	-6.15%	790,000
Jul 16, 2026	0.65	0.66	0.62	0.65	0.65	-1.52%	1,170,000
Jul 15, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	110,000
Jul 14, 2026	0.66	0.68	0.64	0.68	0.68	1.49%	690,000
Jul 13, 2026	0.69	0.69	0.67	0.67	0.67	-4.29%	780,000
Jul 10, 2026	0.70	0.70	0.70	0.70	0.70	-	50,750
Jul 9, 2026	0.68	0.72	0.67	0.70	0.70	1.45%	380,000
Jul 8, 2026	0.70	0.70	0.69	0.69	0.69	-	220,000
Jul 7, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	210,000
Jul 6, 2026	0.70	0.70	0.67	0.70	0.70	-1.41%	460,000
Jul 3, 2026	0.71	0.73	0.71	0.71	0.71	-2.74%	120,000
Jul 2, 2026	0.73	0.76	0.67	0.73	0.73	-	3,660,000
Jun 30, 2026	0.68	0.79	0.66	0.73	0.73	8.96%	8,750,000
Jun 29, 2026	0.56	0.68	0.54	0.67	0.67	24.07%	4,110,000
Jun 26, 2026	0.55	0.62	0.54	0.54	0.54	-5.26%	3,410,000
Jun 25, 2026	0.55	0.61	0.53	0.57	0.57	3.64%	1,930,000
Jun 24, 2026	0.51	0.56	0.49	0.55	0.55	7.84%	1,900,000
Jun 23, 2026	0.54	0.54	0.49	0.51	0.51	-1.92%	2,500,000
Jun 22, 2026	0.58	0.58	0.49	0.52	0.52	-13.33%	8,720,000
Jun 18, 2026	0.68	0.68	0.58	0.60	0.60	-7.69%	3,030,000
Jun 17, 2026	0.64	0.67	0.61	0.65	0.65	4.84%	1,810,000
Jun 16, 2026	0.68	0.68	0.60	0.62	0.62	-8.82%	2,760,000
Jun 15, 2026	0.72	0.72	0.66	0.68	0.68	-	940,000
Jun 12, 2026	0.65	0.72	0.65	0.68	0.68	6.25%	1,760,000
Jun 11, 2026	0.70	0.70	0.59	0.64	0.64	-8.57%	6,490,000
Jun 10, 2026	0.75	0.75	0.66	0.70	0.70	-6.67%	6,800,000
Jun 9, 2026	0.80	0.81	0.75	0.75	0.75	-5.06%	1,800,000
Jun 8, 2026	0.80	0.84	0.78	0.79	0.79	-7.06%	2,330,000