HKG:0809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.35	0.38	0.35	0.36	0.36	2.86%	42,400
Oct 23, 2026	0.35	0.37	0.35	0.35	0.35	1.45%	210,000
Oct 22, 2026	0.35	0.35	0.35	0.35	0.35	-	245,200
Oct 21, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	500,800
Oct 20, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	1,212,200
Oct 16, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	10,000
Oct 15, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	263,000
Oct 14, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	30,000
Oct 13, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	50,000
Oct 12, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	30,000
Oct 9, 2026	0.37	0.38	0.37	0.37	0.37	-	110,000
Oct 8, 2026	0.37	0.37	0.37	0.37	0.37	-	10,000
Oct 7, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	10,000
Oct 6, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	480,000
Oct 5, 2026	0.37	0.37	0.37	0.37	0.37	-3.95%	80,400
Oct 2, 2026	0.40	0.40	0.38	0.38	0.38	4.11%	322,000
Sep 30, 2026	0.37	0.39	0.37	0.37	0.37	-	122,200
Sep 29, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	250,000
Sep 28, 2026	0.37	0.38	0.36	0.36	0.36	-4.00%	185,000
Sep 25, 2026	0.40	0.40	0.38	0.38	0.38	-	40,000
Sep 24, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	10,000
Sep 23, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 22, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	100,000
Sep 21, 2026	0.37	0.38	0.37	0.38	0.38	-	400,000
Sep 18, 2026	0.38	0.42	0.37	0.38	0.38	1.35%	2,590,000
Sep 17, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 16, 2026	0.37	0.37	0.37	0.37	0.37	-	15,000
Sep 15, 2026	0.38	0.38	0.37	0.37	0.37	-	318,400
Sep 14, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	249,400
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