HKG:0821 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.28	0.28	0.26	0.27	0.27	-6.90%	160,000
Jan 22, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	48,000
Jan 21, 2026	0.29	0.30	0.29	0.30	0.30	-4.84%	234,000
Jan 20, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 19, 2026	0.33	0.34	0.31	0.31	0.31	-3.13%	303,200
Jan 16, 2026	0.29	0.32	0.29	0.32	0.32	-	24,000
Jan 15, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 14, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 13, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 12, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 9, 2026	0.29	0.34	0.27	0.32	0.32	8.47%	952,000
Jan 8, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	26,000
Jan 7, 2026	0.33	0.33	0.30	0.30	0.30	-7.69%	248,000
Jan 6, 2026	0.32	0.33	0.31	0.33	0.33	-1.52%	408,000
Jan 5, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 2, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	35,200
Dec 31, 2025	0.33	0.36	0.32	0.35	0.35	6.06%	175,200
Dec 30, 2025	0.33	0.33	0.33	0.33	0.33	-	56,000
Dec 29, 2025	0.33	0.33	0.33	0.33	0.33	-	4,000
Dec 24, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 23, 2025	0.31	0.33	0.31	0.33	0.33	-	112,000
Dec 22, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 19, 2025	0.32	0.34	0.32	0.33	0.33	-	152,800
Dec 18, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	24,000
Dec 17, 2025	0.34	0.34	0.34	0.34	0.34	-	24,000
Dec 16, 2025	0.33	0.35	0.32	0.34	0.34	-4.23%	440,000
Dec 15, 2025	0.36	0.36	0.36	0.36	0.36	-	24,000
Dec 12, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 11, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 10, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	-
Dec 9, 2025	0.35	0.36	0.35	0.36	0.36	-	244,000
Dec 8, 2025	0.36	0.36	0.35	0.36	0.36	1.41%	312,000
Dec 5, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 4, 2025	0.36	0.36	0.36	0.36	0.36	-	24,000
Dec 3, 2025	0.34	0.36	0.34	0.36	0.36	-1.39%	32,000
Dec 2, 2025	0.36	0.36	0.36	0.36	0.36	-	8,000
Dec 1, 2025	0.36	0.36	0.36	0.36	0.36	5.88%	179,200
Nov 28, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	107,600
Nov 27, 2025	0.35	0.35	0.35	0.35	0.35	-	160,000
Nov 26, 2025	0.38	0.38	0.35	0.35	0.35	-2.78%	94,800
Nov 25, 2025	0.35	0.39	0.35	0.36	0.36	2.86%	1,123,600
Nov 24, 2025	0.36	0.36	0.35	0.35	0.35	-5.41%	128,000
Nov 21, 2025	0.37	0.38	0.37	0.37	0.37	-	64,000
Nov 20, 2025	0.38	0.40	0.36	0.37	0.37	-5.13%	376,000
Nov 19, 2025	0.40	0.40	0.38	0.39	0.39	-7.14%	360,000
Nov 18, 2025	0.40	0.42	0.39	0.42	0.42	5.00%	232,000
Nov 17, 2025	0.40	0.40	0.40	0.40	0.40	-2.44%	280,000
Nov 14, 2025	0.41	0.43	0.41	0.41	0.41	-1.20%	168,000
Nov 13, 2025	0.41	0.44	0.41	0.42	0.42	-4.60%	280,800
Nov 12, 2025	0.43	0.45	0.42	0.44	0.44	-4.40%	696,000