HKG:0821 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.36	0.38	0.33	0.35	0.35	-2.82%	5,482,400
Nov 3, 2026	0.37	0.43	0.34	0.36	0.36	-10.13%	13,850,800
Nov 2, 2026	0.38	0.45	0.38	0.40	0.40	-	1,528,000
Oct 30, 2026	0.34	0.40	0.34	0.40	0.40	8.22%	2,352,000
Oct 29, 2026	0.28	0.38	0.27	0.37	0.37	32.73%	6,214,400
Oct 28, 2026	0.31	0.33	0.28	0.28	0.28	-8.33%	12,560,000
Oct 27, 2026	0.33	0.33	0.29	0.30	0.30	-4.76%	6,256,000
Oct 26, 2026	0.40	0.40	0.31	0.32	0.32	-20.25%	23,244,000
Oct 23, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	288,000
Oct 22, 2026	0.42	0.42	0.39	0.39	0.39	-3.70%	1,768,000
Oct 21, 2026	0.37	0.41	0.37	0.41	0.41	9.46%	2,208,000
Oct 20, 2026	0.39	0.40	0.36	0.37	0.37	-5.13%	3,035,200
Oct 16, 2026	0.37	0.39	0.36	0.39	0.39	5.41%	840,000
Oct 15, 2026	0.41	0.42	0.37	0.37	0.37	-9.76%	3,568,000
Oct 14, 2026	0.48	0.50	0.41	0.41	0.41	-13.68%	6,985,200
Oct 13, 2026	0.51	0.51	0.48	0.48	0.48	-5.00%	2,384,000
Oct 12, 2026	0.48	0.53	0.48	0.50	0.50	2.04%	11,432,000
Oct 9, 2026	0.58	0.58	0.46	0.49	0.49	-14.78%	4,776,000
Oct 8, 2026	0.59	0.69	0.54	0.58	0.58	-8.00%	9,908,800
Oct 7, 2026	0.56	0.63	0.55	0.63	0.63	12.61%	6,480,000
Oct 6, 2026	0.48	0.58	0.48	0.56	0.56	15.63%	3,382,400
Oct 5, 2026	0.48	0.54	0.46	0.48	0.48	2.13%	4,800,000
Oct 2, 2026	0.43	0.49	0.43	0.47	0.47	11.90%	4,832,000
Sep 30, 2026	0.44	0.48	0.41	0.42	0.42	-3.45%	15,572,000
Sep 29, 2026	0.42	0.45	0.40	0.44	0.44	4.82%	1,328,000
Sep 28, 2026	0.43	0.43	0.41	0.42	0.42	-3.49%	168,800
Sep 25, 2026	0.40	0.46	0.40	0.43	0.43	10.26%	2,280,000
Sep 24, 2026	0.38	0.38	0.38	0.39	0.39	-	12,800
Sep 23, 2026	0.42	0.42	0.37	0.39	0.39	-6.02%	584,000
Sep 22, 2026	0.41	0.42	0.40	0.42	0.42	5.06%	596,000
Sep 21, 2026	0.36	0.40	0.36	0.40	0.40	9.72%	1,080,000
Sep 18, 2026	0.43	0.43	0.36	0.36	0.36	-15.29%	26,760,400
Sep 17, 2026	0.43	0.43	0.43	0.43	0.43	-	72,000
Sep 16, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	21,712,000
Sep 15, 2026	0.40	0.44	0.40	0.41	0.41	2.50%	7,552,000
Sep 14, 2026	0.42	0.49	0.40	0.40	0.40	-9.09%	16,088,000
Sep 11, 2026	0.42	0.46	0.42	0.44	0.44	6.02%	2,088,000
Sep 10, 2026	0.43	0.46	0.42	0.42	0.42	-5.68%	4,664,000
Sep 9, 2026	0.44	0.46	0.44	0.44	0.44	-5.38%	1,928,000
Sep 8, 2026	0.44	0.47	0.44	0.47	0.47	6.90%	3,320,000
Sep 7, 2026	0.46	0.47	0.44	0.44	0.44	-4.40%	6,642,800
Sep 4, 2026	0.46	0.48	0.44	0.46	0.46	-1.09%	7,152,000
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