HKG:0821 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.44	0.46	0.44	0.46	0.46	4.55%	560,000
Sep 2, 2026	0.47	0.51	0.43	0.44	0.44	-9.28%	13,049,200
Sep 1, 2026	0.45	0.53	0.45	0.49	0.49	7.78%	12,571,600
Aug 31, 2026	0.38	0.47	0.38	0.45	0.45	13.92%	11,167,200
Aug 28, 2026	0.35	0.41	0.34	0.40	0.40	11.27%	9,640,000
Aug 27, 2026	0.31	0.37	0.31	0.36	0.36	5.97%	11,742,000
Aug 26, 2026	0.36	0.41	0.34	0.34	0.34	-9.46%	21,880,800
Aug 25, 2026	0.38	0.41	0.36	0.37	0.37	-8.64%	10,108,000
Aug 24, 2026	0.38	0.43	0.37	0.41	0.41	6.58%	7,222,000
Aug 21, 2026	0.34	0.40	0.32	0.38	0.38	8.57%	5,223,200
Aug 20, 2026	0.30	0.35	0.27	0.35	0.35	16.67%	11,326,000
Aug 19, 2026	0.27	0.30	0.27	0.30	0.30	11.11%	616,000
Aug 18, 2026	0.27	0.27	0.26	0.27	0.27	-	2,630,584
Aug 17, 2026	0.27	0.28	0.26	0.27	0.27	-1.82%	1,792,000
Aug 14, 2026	0.27	0.29	0.27	0.28	0.28	1.85%	1,064,000
Aug 13, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Aug 12, 2026	0.27	0.28	0.27	0.27	0.27	-1.82%	456,000
Aug 11, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Aug 10, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	1,440,000
Aug 7, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	1,168,000
Aug 6, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	488,000
Aug 5, 2026	0.29	0.30	0.26	0.26	0.26	-10.34%	4,936,000
Aug 4, 2026	0.28	0.30	0.28	0.29	0.29	3.57%	5,032,000
Aug 3, 2026	0.28	0.29	0.27	0.28	0.28	-	5,288,000
Jul 31, 2026	0.29	0.30	0.28	0.28	0.28	-1.75%	5,720,000
Jul 30, 2026	0.29	0.30	0.29	0.29	0.29	-	4,364,000
Jul 29, 2026	0.29	0.31	0.29	0.29	0.29	-3.39%	13,272,000
Jul 28, 2026	0.30	0.31	0.30	0.30	0.30	-3.28%	5,484,000
Jul 27, 2026	0.30	0.31	0.29	0.31	0.31	3.39%	10,144,000
Jul 24, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	6,345,600
Jul 23, 2026	0.29	0.31	0.29	0.30	0.30	3.45%	10,852,000
Jul 22, 2026	0.30	0.30	0.29	0.29	0.29	-	7,136,000
Jul 21, 2026	0.29	0.29	0.29	0.29	0.29	-	5,152,000
Jul 20, 2026	0.30	0.32	0.29	0.29	0.29	-1.69%	4,776,000
Jul 17, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	4,328,000
Jul 16, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	1,478,000
Jul 15, 2026	0.31	0.32	0.28	0.29	0.29	-6.56%	4,456,000
Jul 14, 2026	0.31	0.33	0.30	0.31	0.31	-1.61%	6,305,200
Jul 13, 2026	0.29	0.33	0.29	0.31	0.31	8.77%	13,536,000
Jul 10, 2026	0.30	0.31	0.28	0.29	0.29	-5.00%	4,360,400
Jul 9, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	12,400,000
Jul 8, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	13,032,000
Jul 7, 2026	0.28	0.34	0.28	0.31	0.31	8.93%	16,896,800
Jul 6, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	6,798,000
Jul 3, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	1,704,000
Jul 2, 2026	0.30	0.31	0.29	0.31	0.31	5.17%	1,776,000
Jun 30, 2026	0.30	0.31	0.29	0.29	0.29	-1.69%	1,720,000
Jun 29, 2026	0.34	0.34	0.29	0.30	0.30	-1.67%	1,760,000
Jun 26, 2026	0.30	0.30	0.29	0.30	0.30	-	1,814,000
Jun 25, 2026	0.33	0.34	0.30	0.30	0.30	-7.69%	1,664,000