HKG:0822 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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