HKG:0822 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	142,000
Aug 24, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	62,000
Aug 21, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	34,000
Aug 20, 2026	0.33	0.34	0.33	0.34	0.34	-	320,000
Aug 19, 2026	0.37	0.37	0.33	0.34	0.34	-8.22%	1,036,000
Aug 18, 2026	0.37	0.37	0.36	0.37	0.37	-	96,000
Aug 17, 2026	0.37	0.38	0.36	0.37	0.37	-	230,000
Aug 14, 2026	0.36	0.37	0.35	0.37	0.37	-1.35%	94,822
Aug 13, 2026	0.36	0.37	0.36	0.37	0.37	1.37%	8,000
Aug 12, 2026	0.37	0.37	0.37	0.37	0.37	-	12,000
Aug 11, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Aug 10, 2026	0.37	0.38	0.36	0.37	0.37	-1.35%	248,000
Aug 7, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Aug 6, 2026	0.35	0.37	0.35	0.37	0.37	1.37%	214,000
Aug 5, 2026	0.37	0.37	0.37	0.37	0.37	-	244,000
Aug 4, 2026	0.36	0.37	0.36	0.37	0.37	-	242,000
Aug 3, 2026	0.37	0.37	0.36	0.37	0.37	-	302,000
Jul 31, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	226,000
Jul 30, 2026	0.38	0.38	0.37	0.37	0.37	1.37%	134,000
Jul 29, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	1,152,000
Jul 28, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 27, 2026	0.38	0.38	0.37	0.38	0.38	-	160,000
Jul 24, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 23, 2026	0.38	0.39	0.37	0.38	0.38	2.70%	118,000
Jul 22, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	194,000
Jul 21, 2026	0.37	0.38	0.37	0.38	0.38	1.33%	66,000
Jul 20, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	10,000
Jul 17, 2026	0.37	0.38	0.36	0.38	0.38	1.33%	332,000
Jul 16, 2026	0.36	0.38	0.36	0.38	0.38	1.35%	72,000
Jul 15, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	4,000
Jul 14, 2026	0.38	0.39	0.37	0.38	0.38	2.70%	104,000
Jul 13, 2026	0.37	0.39	0.37	0.37	0.37	-1.33%	116,000
Jul 10, 2026	0.38	0.38	0.38	0.38	0.38	-	18,000
Jul 9, 2026	0.38	0.38	0.36	0.38	0.38	2.74%	120,000
Jul 8, 2026	0.37	0.39	0.36	0.37	0.37	-1.35%	244,000
Jul 7, 2026	0.37	0.37	0.36	0.37	0.37	-1.33%	322,000
Jul 6, 2026	0.37	0.37	0.37	0.38	0.38	-1.32%	96,000
Jul 3, 2026	0.37	0.38	0.37	0.38	0.38	4.11%	22,000
Jul 2, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	90,000
Jun 30, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	54,000
Jun 29, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	60,000
Jun 26, 2026	0.38	0.39	0.38	0.38	0.38	-	316,000
Jun 25, 2026	0.39	0.40	0.38	0.38	0.38	-1.30%	370,000
Jun 24, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	470,000
Jun 23, 2026	0.40	0.40	0.38	0.39	0.39	-	82,000
Jun 22, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	-
Jun 18, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	198,000
Jun 17, 2026	0.39	0.39	0.37	0.39	0.39	-	426,000
Jun 16, 2026	0.37	0.40	0.37	0.39	0.39	6.85%	894,000
Jun 15, 2026	0.37	0.37	0.36	0.37	0.37	-	80,000