HKG:0822 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.36	0.41	0.36	0.40	0.40	12.68%	970,000
Jun 4, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	222,000
Jun 3, 2026	0.37	0.38	0.36	0.37	0.37	-2.63%	130,000
Jun 2, 2026	0.36	0.39	0.36	0.38	0.38	2.70%	384,000
Jun 1, 2026	0.35	0.37	0.35	0.37	0.37	10.45%	924,000
May 29, 2026	0.33	0.35	0.33	0.34	0.34	1.52%	204,000
May 28, 2026	0.35	0.36	0.32	0.33	0.33	-2.94%	1,410,000
May 27, 2026	0.34	0.37	0.33	0.34	0.34	-	394,000
May 26, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	68,000
May 22, 2026	0.31	0.35	0.31	0.35	0.35	7.81%	798,000
May 21, 2026	0.33	0.33	0.32	0.32	0.32	-7.25%	122,000
May 20, 2026	0.35	0.35	0.32	0.35	0.35	-	38,000
May 19, 2026	0.33	0.35	0.32	0.35	0.35	6.15%	1,040,000
May 18, 2026	0.33	0.33	0.32	0.33	0.33	-	528,000
May 15, 2026	0.35	0.35	0.29	0.33	0.33	-10.96%	4,498,000
May 14, 2026	0.38	0.38	0.35	0.37	0.37	-3.95%	3,716,000
May 13, 2026	0.39	0.40	0.36	0.38	0.38	-2.56%	756,000
May 12, 2026	0.40	0.40	0.36	0.39	0.39	-	684,000
May 11, 2026	0.40	0.41	0.38	0.39	0.39	-1.27%	688,000
May 8, 2026	0.40	0.41	0.38	0.40	0.40	-1.25%	1,240,000
May 7, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	1,138,000
May 6, 2026	0.40	0.41	0.39	0.41	0.41	3.80%	1,288,000
May 5, 2026	0.34	0.44	0.34	0.40	0.40	11.27%	2,670,000
May 4, 2026	0.35	0.36	0.34	0.36	0.36	2.90%	220,000
Apr 30, 2026	0.35	0.35	0.33	0.35	0.35	-	238,000
Apr 29, 2026	0.30	0.35	0.30	0.35	0.35	13.11%	1,466,000
Apr 28, 2026	0.31	0.31	0.29	0.31	0.31	1.67%	10,000
Apr 27, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 24, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	24,000
Apr 23, 2026	0.31	0.31	0.29	0.31	0.31	3.39%	148,000
Apr 22, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	480,000
Apr 21, 2026	0.29	0.30	0.28	0.29	0.29	-	262,000
Apr 20, 2026	0.29	0.29	0.28	0.29	0.29	-3.39%	152,000
Apr 17, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	60,000
Apr 16, 2026	0.30	0.31	0.30	0.30	0.30	-	20,000
Apr 15, 2026	0.30	0.31	0.30	0.30	0.30	-	192,000
Apr 14, 2026	0.29	0.30	0.29	0.30	0.30	-	122,000
Apr 13, 2026	0.30	0.30	0.29	0.30	0.30	-	80,000
Apr 10, 2026	0.30	0.30	0.29	0.30	0.30	-	100,000
Apr 9, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 8, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	148,000
Apr 2, 2026	0.29	0.30	0.29	0.30	0.30	-	44,000
Apr 1, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	208,000
Mar 31, 2026	0.30	0.30	0.29	0.30	0.30	-	152,000
Mar 30, 2026	0.30	0.30	0.30	0.30	0.30	-	-
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