HKG:0822 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.29	0.31	0.29	0.30	0.30	-	16,000
Mar 26, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	116,000
Mar 25, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	56,000
Mar 24, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	126,000
Mar 23, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	234,000
Mar 20, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	22,000
Mar 19, 2026	0.31	0.31	0.29	0.31	0.31	-1.61%	14,000
Mar 18, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	268,000
Mar 17, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 16, 2026	0.30	0.30	0.28	0.30	0.30	-	68,000
Mar 13, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 12, 2026	0.30	0.30	0.29	0.30	0.30	5.26%	140,000
Mar 11, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	408,000
Mar 10, 2026	0.33	0.34	0.29	0.29	0.29	-9.38%	1,276,000
Mar 9, 2026	0.32	0.32	0.32	0.32	0.32	-	132,000
Mar 6, 2026	0.32	0.32	0.30	0.32	0.32	3.23%	258,000
Mar 5, 2026	0.31	0.32	0.30	0.31	0.31	-	108,000
Mar 4, 2026	0.30	0.31	0.29	0.31	0.31	3.33%	138,000
Mar 3, 2026	0.32	0.32	0.30	0.30	0.30	-9.09%	650,000
Mar 2, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	102,000
Feb 27, 2026	0.33	0.34	0.31	0.33	0.33	-1.52%	92,000
Feb 26, 2026	0.35	0.35	0.32	0.33	0.33	-1.49%	146,000
Feb 25, 2026	0.34	0.34	0.34	0.34	0.34	-5.63%	46,000
Feb 24, 2026	0.35	0.36	0.34	0.36	0.36	2.90%	118,000
Feb 23, 2026	0.34	0.36	0.33	0.35	0.35	-4.17%	226,000
Feb 20, 2026	0.36	0.36	0.36	0.36	0.36	-	100,000
Feb 16, 2026	0.34	0.37	0.34	0.36	0.36	2.86%	98,000
Feb 13, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	-
Feb 12, 2026	0.35	0.36	0.34	0.36	0.36	1.43%	556,000
Feb 11, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	56,000
Feb 10, 2026	0.34	0.35	0.34	0.34	0.34	4.62%	412,000
Feb 9, 2026	0.35	0.36	0.30	0.33	0.33	-9.72%	1,700,000
Feb 6, 2026	0.36	0.37	0.35	0.36	0.36	-	186,000
Feb 5, 2026	0.36	0.36	0.34	0.36	0.36	-1.37%	322,000
Feb 4, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	108,000
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	-	40,000
Jan 30, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 29, 2026	0.37	0.37	0.37	0.37	0.37	-	86,000
Jan 28, 2026	0.37	0.38	0.37	0.37	0.37	-	62,000
Jan 27, 2026	0.37	0.37	0.37	0.37	0.37	-	86,000
Jan 26, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	52,000
Jan 23, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 22, 2026	0.38	0.38	0.37	0.38	0.38	-	30,000
Jan 21, 2026	0.37	0.38	0.36	0.38	0.38	1.35%	254,000
Jan 20, 2026	0.38	0.38	0.36	0.37	0.37	-1.33%	150,000
Jan 19, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 16, 2026	0.38	0.38	0.37	0.38	0.38	-	158,000
Jan 15, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	400,000
Jan 14, 2026	0.37	0.38	0.36	0.37	0.37	-	602,000