HKG:0814 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.31	0.33	0.31	0.33	-	-1.52%	453,000
Feb 9, 2026	0.31	0.33	0.31	0.33	0.33	-	32,000
Feb 6, 2026	0.33	0.33	0.33	0.33	0.33	-	49,000
Feb 5, 2026	0.33	0.33	0.33	0.33	0.33	-	95,000
Feb 4, 2026	0.33	0.33	0.33	0.33	0.33	-	55,000
Feb 3, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	-
Feb 2, 2026	0.34	0.34	0.34	0.34	0.34	9.84%	83,000
Jan 30, 2026	0.31	0.34	0.31	0.31	0.31	1.67%	54,000
Jan 29, 2026	0.30	0.31	0.30	0.30	0.30	-	76,000
Jan 28, 2026	0.32	0.34	0.30	0.30	0.30	-1.64%	959,000
Jan 27, 2026	0.31	0.31	0.31	0.31	0.31	-	54,000
Jan 26, 2026	0.31	0.31	0.31	0.31	0.31	-7.58%	252,000
Jan 23, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 22, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	-
Jan 21, 2026	0.33	0.34	0.30	0.34	0.34	11.48%	112,000
Jan 20, 2026	0.31	0.31	0.31	0.31	0.31	-	3,000
Jan 19, 2026	0.31	0.31	0.31	0.31	0.31	-	10,000
Jan 16, 2026	0.33	0.33	0.31	0.31	0.31	-	461,000
Jan 15, 2026	0.32	0.33	0.31	0.31	0.31	-6.15%	153,000
Jan 14, 2026	0.33	0.33	0.33	0.33	0.33	4.84%	-
Jan 13, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	31,000
Jan 12, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	809,000
Jan 9, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 8, 2026	0.33	0.33	0.30	0.31	0.31	-3.17%	1,017,000
Jan 7, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 6, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 5, 2026	0.32	0.32	0.32	0.32	0.32	-	26,000
Jan 2, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Dec 31, 2025	0.32	0.32	0.32	0.32	0.32	-	30,000
Dec 30, 2025	0.31	0.32	0.31	0.32	0.32	-	233,000
Dec 29, 2025	0.33	0.33	0.31	0.32	0.32	-4.55%	328,000
Dec 24, 2025	0.34	0.34	0.34	0.33	0.33	6.45%	5,000
Dec 23, 2025	0.32	0.34	0.31	0.31	0.31	-3.13%	71,000
Dec 22, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	600,000
Dec 19, 2025	0.38	0.38	0.32	0.32	0.32	3.28%	602,000
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	-	35,000
Dec 17, 2025	0.31	0.31	0.31	0.31	0.31	-	26,000
Dec 16, 2025	0.31	0.31	0.31	0.31	0.31	-3.17%	13,000
Dec 15, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 12, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	-
Dec 11, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	177,000
Dec 10, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 9, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 8, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 5, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	29,000
Dec 4, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	72,000
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	152,000
Dec 2, 2025	0.32	0.32	0.31	0.32	0.32	-	9,000
Dec 1, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 28, 2025	0.32	0.34	0.32	0.32	0.32	1.59%	261,000