HKG:0821 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	0.34	0.34	0.29	0.33	0.33	1.56%	1,932,400
Jun 23, 2026	0.32	0.35	0.29	0.32	0.32	1.59%	1,616,000
Jun 22, 2026	0.34	0.37	0.32	0.32	0.32	-7.35%	1,596,000
Jun 18, 2026	0.35	0.35	0.32	0.34	0.34	-1.45%	1,436,000
Jun 17, 2026	0.35	0.36	0.33	0.35	0.35	1.47%	448,000
Jun 16, 2026	0.33	0.36	0.33	0.34	0.34	3.03%	656,000
Jun 15, 2026	0.39	0.39	0.31	0.33	0.33	22.22%	1,632,000
Jun 12, 2026	0.28	0.28	0.27	0.27	0.27	1.89%	256,000
Jun 11, 2026	0.28	0.28	0.27	0.27	0.27	-	776,000
Jun 10, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Jun 9, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Jun 8, 2026	0.28	0.32	0.27	0.27	0.27	-3.64%	254,800
Jun 5, 2026	0.32	0.32	0.28	0.28	0.28	-19.12%	520,800
Jun 4, 2026	0.29	0.34	0.29	0.34	0.34	17.24%	556,800
Jun 3, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jun 2, 2026	0.29	0.29	0.29	0.29	0.29	-	400