HKG:0821 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	32,000
Feb 12, 2026	0.33	0.33	0.30	0.33	0.33	-4.41%	672,000
Feb 11, 2026	0.35	0.35	0.30	0.34	0.34	-	389,200
Feb 10, 2026	0.34	0.34	0.34	0.34	0.34	-5.56%	16,000
Feb 9, 2026	0.36	0.36	0.36	0.36	0.36	-	240,000
Feb 6, 2026	0.36	0.36	0.36	0.36	0.36	-	2,000
Feb 5, 2026	0.36	0.36	0.36	0.36	0.36	4.35%	8,000
Feb 4, 2026	0.35	0.35	0.35	0.35	0.35	-6.76%	192,000
Feb 3, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 2, 2026	0.37	0.37	0.37	0.37	0.37	7.25%	92,800
Jan 30, 2026	0.35	0.36	0.34	0.35	0.35	11.29%	248,822
Jan 29, 2026	0.33	0.43	0.31	0.31	0.31	1.64%	852,800
Jan 28, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 27, 2026	0.31	0.31	0.31	0.31	0.31	3.39%	56,000
Jan 26, 2026	0.30	0.30	0.30	0.30	0.30	9.26%	12,400
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