HKG:0814 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Jun 17, 2026	0.27	0.27	0.27	0.27	0.27	-5.26%	42,000
Jun 16, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jun 15, 2026	0.27	0.29	0.27	0.29	0.29	5.56%	54,000
Jun 12, 2026	0.28	0.28	0.27	0.27	0.27	1.89%	1,001,000
Jun 11, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Jun 10, 2026	0.27	0.29	0.27	0.27	0.27	-1.85%	105,000
Jun 9, 2026	0.29	0.29	0.27	0.27	0.27	-8.47%	4,000
Jun 8, 2026	0.28	0.30	0.28	0.30	0.30	7.27%	81,000
Jun 5, 2026	0.28	0.28	0.28	0.28	0.28	-	3,000
Jun 4, 2026	0.28	0.28	0.28	0.28	0.28	-	203,000
Jun 3, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	488,000
Jun 2, 2026	0.28	0.29	0.27	0.29	0.29	3.64%	73,000
Jun 1, 2026	0.28	0.28	0.28	0.28	0.28	-	-
May 29, 2026	0.28	0.28	0.28	0.28	0.28	-	6,000
May 28, 2026	0.28	0.30	0.27	0.28	0.28	-	770,000
May 27, 2026	0.28	0.28	0.28	0.28	0.28	-	52,000
May 26, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	29,000
May 22, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	826,000
May 21, 2026	0.28	0.28	0.28	0.28	0.28	-	-
May 20, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	3,000
May 19, 2026	0.29	0.29	0.29	0.29	0.29	-	3,000
May 18, 2026	0.30	0.30	0.29	0.29	0.29	-6.56%	1,029,000
May 15, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	-
May 14, 2026	0.31	0.31	0.30	0.31	0.31	-6.06%	46,000
May 13, 2026	0.33	0.33	0.33	0.33	0.33	-	-
May 12, 2026	0.33	0.33	0.33	0.33	0.33	-	-
May 11, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	-
May 8, 2026	0.34	0.34	0.31	0.34	0.34	-4.29%	7,000
May 7, 2026	0.31	0.35	0.30	0.35	0.35	12.90%	410,000
May 6, 2026	0.32	0.32	0.30	0.31	0.31	-4.62%	126,000
May 5, 2026	0.30	0.33	0.29	0.33	0.33	12.07%	3,242,000
May 4, 2026	0.30	0.31	0.29	0.29	0.29	-4.92%	497,000
Apr 30, 2026	0.31	0.31	0.31	0.31	0.31	3.39%	-
Apr 29, 2026	0.30	0.31	0.29	0.30	0.30	-4.84%	44,000
Apr 28, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 27, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 24, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 23, 2026	0.30	0.32	0.30	0.31	0.31	8.77%	35,000
Apr 22, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	57,000
Apr 21, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 20, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 17, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 16, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	-
Apr 15, 2026	0.31	0.31	0.29	0.31	0.31	5.17%	122,000
Apr 14, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	6,000
Apr 13, 2026	0.30	0.30	0.29	0.29	0.29	-6.56%	153,000
Apr 10, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 9, 2026	0.30	0.33	0.29	0.31	0.31	5.17%	71,000
Apr 8, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	59,000