HKG:0822 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.30	0.31	0.29	0.30	0.30	-	476,000
Sep 24, 2026	0.29	0.31	0.29	0.30	0.30	-3.23%	120,000
Sep 23, 2026	0.32	0.32	0.32	0.31	0.31	-1.59%	72,000
Sep 22, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Sep 21, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Sep 18, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	12,000
Sep 17, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	422,000
Sep 16, 2026	0.30	0.31	0.29	0.31	0.31	-	468,000
Sep 15, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Sep 14, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	74,000
Sep 11, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	280,000
Sep 10, 2026	0.31	0.32	0.30	0.31	0.31	1.64%	42,000
Sep 9, 2026	0.33	0.33	0.31	0.31	0.31	-3.17%	186,000
Sep 8, 2026	0.33	0.33	0.31	0.32	0.32	-5.97%	1,508,000
Sep 7, 2026	0.34	0.34	0.34	0.34	0.34	-	20,000
Sep 4, 2026	0.35	0.35	0.33	0.34	0.34	-1.47%	14,000
Sep 3, 2026	0.34	0.34	0.33	0.34	0.34	-1.45%	8,000
Sep 2, 2026	0.34	0.35	0.34	0.35	0.35	4.55%	74,000
Sep 1, 2026	0.33	0.33	0.33	0.33	0.33	-	324,000
Aug 31, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	156,000
Aug 28, 2026	0.33	0.33	0.33	0.34	0.34	-1.47%	4,000
Aug 27, 2026	0.32	0.36	0.32	0.34	0.34	-	152,000
Aug 26, 2026	0.34	0.34	0.34	0.34	0.34	-	-
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