HKG:0809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.38	0.39	0.37	0.38	0.38	-5.06%	900,000
Sep 10, 2026	0.38	0.40	0.38	0.40	0.40	5.33%	33,000
Sep 9, 2026	0.40	0.42	0.38	0.38	0.38	-3.85%	426,200
Sep 8, 2026	0.37	0.39	0.37	0.39	0.39	1.30%	1,350,000
Sep 7, 2026	0.39	0.40	0.39	0.39	0.39	-	180,000
Sep 4, 2026	0.37	0.39	0.36	0.39	0.39	-2.53%	831,000
Sep 3, 2026	0.40	0.40	0.40	0.40	0.40	9.72%	10,000
Sep 2, 2026	0.36	0.36	0.36	0.36	0.36	-5.26%	15,000
Sep 1, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Aug 31, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Aug 28, 2026	0.41	0.41	0.38	0.38	0.38	-3.80%	164,600
Aug 27, 2026	0.42	0.42	0.40	0.40	0.40	-3.66%	411,246
Aug 26, 2026	0.39	0.42	0.39	0.41	0.41	-	350,800
Aug 25, 2026	0.37	0.41	0.37	0.41	0.41	6.49%	416,600
Aug 24, 2026	0.41	0.41	0.38	0.39	0.39	-3.75%	992,000
Aug 21, 2026	0.41	0.41	0.40	0.40	0.40	1.27%	681,000
Aug 20, 2026	0.38	0.40	0.38	0.40	0.40	-	961,000
Aug 19, 2026	0.41	0.41	0.40	0.40	0.40	-	1,341,000
Aug 18, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Aug 17, 2026	0.37	0.41	0.37	0.40	0.40	1.28%	480,000
Aug 14, 2026	0.41	0.41	0.38	0.39	0.39	1.30%	1,040,000
Aug 13, 2026	0.41	0.41	0.38	0.39	0.39	-6.10%	2,620,000
Aug 12, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	490,000
Aug 11, 2026	0.42	0.43	0.42	0.43	0.43	7.59%	760,000
Aug 10, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Aug 7, 2026	0.38	0.40	0.38	0.40	0.40	5.33%	376,000
Aug 6, 2026	0.40	0.40	0.38	0.38	0.38	5.63%	327,800
Aug 5, 2026	0.32	0.34	0.32	0.36	0.36	-1.39%	300,000
Aug 4, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Aug 3, 2026	0.36	0.36	0.36	0.36	0.36	-	410,000
Jul 31, 2026	0.36	0.36	0.36	0.36	0.36	-	6,000
Jul 30, 2026	0.37	0.37	0.34	0.36	0.36	-2.70%	1,120,085
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%	-