HKG:0814 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	0.31	0.32	0.30	0.30	0.30	-4.84%	201,000
Apr 1, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 31, 2026	0.29	0.31	0.29	0.31	0.31	-3.13%	62,000
Mar 30, 2026	0.30	0.32	0.29	0.32	0.32	-	224,000
Mar 27, 2026	0.30	0.33	0.28	0.32	0.32	8.47%	176,000
Mar 26, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	197,000
Mar 25, 2026	0.30	0.30	0.30	0.30	0.30	-	10,000
Mar 24, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 23, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	2,000
Mar 20, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	3,000
Mar 19, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	106,000
Mar 18, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	115,000
Mar 17, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 16, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 13, 2026	0.31	0.31	0.31	0.31	0.31	-	2,000
Mar 12, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 11, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 10, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	32,000
Mar 9, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 6, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 5, 2026	0.31	0.32	0.31	0.32	0.32	6.78%	61,000
Mar 4, 2026	0.30	0.31	0.30	0.30	0.30	-	14,000
Mar 3, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	298,000
Mar 2, 2026	0.31	0.31	0.31	0.31	0.31	-	42,000
Feb 27, 2026	0.33	0.36	0.31	0.31	0.31	-	135,000
Feb 26, 2026	0.31	0.31	0.31	0.31	0.31	-	4,000
Feb 25, 2026	0.32	0.35	0.30	0.31	0.31	-1.61%	275,000