HKG:0822 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	0.36	0.37	0.36	0.37	0.37	-	22,000
Jan 12, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	428,000
Jan 9, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	118,000
Jan 8, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	96,000
Jan 7, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	56,000
Jan 6, 2026	0.37	0.38	0.37	0.38	0.38	-	132,000
Jan 5, 2026	0.38	0.38	0.37	0.38	0.38	-2.60%	284,000
Jan 2, 2026	0.38	0.39	0.38	0.39	0.39	-	366,000
Dec 31, 2025	0.39	0.39	0.38	0.39	0.39	-	70,000
Dec 30, 2025	0.39	0.39	0.37	0.39	0.39	1.32%	794,000
Dec 29, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	236,000
Dec 24, 2025	0.39	0.40	0.38	0.39	0.39	-1.27%	149,392
Dec 23, 2025	0.39	0.40	0.38	0.40	0.40	2.60%	234,000
Dec 22, 2025	0.39	0.39	0.39	0.39	0.39	-	82,000
Dec 19, 2025	0.39	0.40	0.38	0.39	0.39	1.32%	350,000
Dec 18, 2025	0.38	0.39	0.38	0.38	0.38	-1.30%	486,000
Dec 17, 2025	0.38	0.40	0.38	0.39	0.39	1.32%	510,000
Dec 16, 2025	0.38	0.39	0.37	0.38	0.38	-2.56%	924,000
Dec 15, 2025	0.39	0.40	0.38	0.39	0.39	-	1,646,000
Dec 12, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	570,000
Dec 11, 2025	0.39	0.40	0.38	0.40	0.40	-	1,400,000
Dec 10, 2025	0.38	0.40	0.38	0.40	0.40	1.28%	196,000
Dec 9, 2025	0.39	0.39	0.38	0.39	0.39	-1.27%	46,000
Dec 8, 2025	0.39	0.40	0.38	0.40	0.40	2.60%	138,000
Dec 5, 2025	0.40	0.40	0.38	0.39	0.39	-1.28%	388,000
Dec 4, 2025	0.39	0.39	0.38	0.39	0.39	-	208,000
Dec 3, 2025	0.39	0.39	0.38	0.39	0.39	-	114,000
Dec 2, 2025	0.39	0.39	0.37	0.39	0.39	1.30%	930,000
Dec 1, 2025	0.39	0.39	0.38	0.39	0.39	-	201,000
Nov 28, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	106,000
Nov 27, 2025	0.39	0.40	0.38	0.39	0.39	1.30%	350,000
Nov 26, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	180,000
Nov 25, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	66,000
Nov 24, 2025	0.39	0.40	0.37	0.39	0.39	-	538,000
Nov 21, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	406,000
Nov 20, 2025	0.38	0.39	0.37	0.39	0.39	-	1,314,000
Nov 19, 2025	0.39	0.39	0.37	0.39	0.39	1.32%	332,000
Nov 18, 2025	0.38	0.39	0.38	0.38	0.38	-1.30%	484,000
Nov 17, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	372,000
Nov 14, 2025	0.40	0.41	0.38	0.39	0.39	-2.50%	1,690,000
Nov 13, 2025	0.36	0.41	0.35	0.40	0.40	12.68%	3,494,000
Nov 12, 2025	0.36	0.36	0.35	0.36	0.36	-	224,000
Nov 11, 2025	0.36	0.36	0.34	0.36	0.36	-	58,000
Nov 10, 2025	0.36	0.36	0.35	0.36	0.36	-	90,000
Nov 7, 2025	0.36	0.36	0.35	0.36	0.36	2.90%	178,000
Nov 6, 2025	0.36	0.36	0.35	0.35	0.35	-4.17%	46,000
Nov 5, 2025	0.36	0.36	0.36	0.36	0.36	-	-