HKG:0809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	424,000
Jul 28, 2026	0.38	0.39	0.37	0.37	0.37	-12.05%	340,000
Jul 27, 2026	0.42	0.42	0.42	0.42	0.42	6.41%	290,000
Jul 24, 2026	0.40	0.40	0.37	0.39	0.39	-2.50%	500,000
Jul 23, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 22, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	170,000
Jul 21, 2026	0.41	0.41	0.41	0.41	0.41	-	10,000
Jul 20, 2026	0.40	0.41	0.40	0.41	0.41	-2.38%	31,600
Jul 17, 2026	0.43	0.43	0.39	0.42	0.42	5.00%	1,111,600
Jul 16, 2026	0.39	0.40	0.35	0.40	0.40	14.29%	831,200
Jul 15, 2026	0.36	0.41	0.35	0.35	0.35	-4.11%	1,280,600
Jul 14, 2026	0.37	0.44	0.31	0.37	0.37	-5.19%	2,211,000
Jul 13, 2026	0.39	0.39	0.35	0.39	0.39	1.32%	455,000
Jul 10, 2026	0.38	0.38	0.38	0.38	0.38	4.11%	-
Jul 9, 2026	0.37	0.37	0.37	0.37	0.37	-3.95%	-
Jul 8, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 7, 2026	0.38	0.38	0.38	0.38	0.38	11.76%	-
Jul 6, 2026	0.34	0.34	0.34	0.34	0.34	-10.53%	-
Jul 3, 2026	0.38	0.38	0.38	0.38	0.38	11.76%	-
Jul 2, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	-
Jun 30, 2026	0.33	0.33	0.33	0.33	0.33	-13.16%	-
Jun 29, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	-
Jun 26, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	-
Jun 25, 2026	0.41	0.43	0.38	0.40	0.40	-2.44%	593,600
Jun 24, 2026	0.41	0.43	0.39	0.41	0.41	7.89%	402,600
Jun 23, 2026	0.53	0.54	0.38	0.38	0.38	-30.91%	4,033,000
Jun 22, 2026	0.58	0.58	0.54	0.55	0.55	-3.51%	123,404
Jun 18, 2026	0.57	0.57	0.57	0.57	0.57	-	92,200
Jun 17, 2026	0.57	0.57	0.56	0.57	0.57	-	998,600
Jun 16, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	788,200
Jun 15, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	203,000
Jun 12, 2026	0.59	0.60	0.59	0.59	0.59	-	5,800
Jun 11, 2026	0.59	0.60	0.59	0.59	0.59	-	52,000
Jun 10, 2026	0.59	0.60	0.59	0.59	0.59	-	193,400
Jun 9, 2026	0.59	0.60	0.59	0.59	0.59	-1.67%	259,600
Jun 8, 2026	0.59	0.60	0.59	0.60	0.60	-	146,400
Jun 5, 2026	0.59	0.60	0.58	0.60	0.60	-	452,000
Jun 4, 2026	0.60	0.60	0.59	0.60	0.60	-	392,600
Jun 3, 2026	0.60	0.65	0.59	0.60	0.60	-	835,400
Jun 2, 2026	0.60	0.61	0.59	0.60	0.60	1.69%	649,400
Jun 1, 2026	0.61	0.61	0.58	0.59	0.59	-1.67%	1,310,800
May 29, 2026	0.58	0.60	0.57	0.60	0.60	3.45%	495,400
May 28, 2026	0.60	0.63	0.58	0.58	0.58	-4.92%	573,600
May 27, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	45,200
May 26, 2026	0.65	0.66	0.60	0.60	0.60	-6.25%	237,600
May 22, 2026	0.64	0.64	0.64	0.64	0.64	-	53,400
May 21, 2026	0.64	0.64	0.64	0.64	0.64	-	27,800
May 20, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	3,200
May 19, 2026	0.65	0.67	0.65	0.65	0.65	-2.99%	174,800
May 18, 2026	0.69	0.69	0.66	0.67	0.67	-4.29%	69,800