HKG:0825 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	366,480
Mar 6, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	959,000
Mar 5, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	87,000
Mar 4, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	244,000
Mar 3, 2026	0.36	0.37	0.34	0.35	0.35	-5.41%	2,270,055
Mar 2, 2026	0.40	0.40	0.37	0.37	0.37	-5.13%	585,000
Feb 27, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	329,000
Feb 26, 2026	0.40	0.40	0.38	0.38	0.38	-1.30%	556,000
Feb 25, 2026	0.40	0.41	0.39	0.39	0.39	-1.28%	559,000
Feb 24, 2026	0.38	0.39	0.37	0.39	0.39	5.41%	1,321,000
Feb 23, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	275,000
Feb 20, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	521,000
Feb 16, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	32,000
Feb 13, 2026	0.37	0.38	0.37	0.37	0.37	-	307,000
Feb 12, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	256,000
Feb 11, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	330,000
Feb 10, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	194,000
Feb 9, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	324,000
Feb 6, 2026	0.37	0.39	0.37	0.39	0.39	1.32%	355,000
Feb 5, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	863,000
Feb 4, 2026	0.39	0.40	0.38	0.39	0.39	1.32%	1,169,000
Feb 3, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	758,000
Feb 2, 2026	0.40	0.40	0.37	0.37	0.37	-7.50%	3,001,000
Jan 30, 2026	0.36	0.42	0.36	0.40	0.40	12.68%	20,028,480
Jan 29, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	637,000
Jan 28, 2026	0.35	0.36	0.34	0.35	0.35	-	3,111,000
Jan 27, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	2,572,000
Jan 26, 2026	0.36	0.36	0.36	0.36	0.36	-	1,137,000
Jan 23, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	6,078,000
Jan 22, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	4,481,000
Jan 21, 2026	0.34	0.35	0.34	0.35	0.35	-	2,124,000
Jan 20, 2026	0.39	0.39	0.35	0.35	0.35	-12.66%	6,472,000
Jan 19, 2026	0.31	0.42	0.31	0.40	0.40	29.51%	19,441,000
Jan 16, 2026	0.31	0.32	0.29	0.31	0.31	-	2,303,000
Jan 15, 2026	0.30	0.32	0.29	0.31	0.31	5.17%	3,348,000
Jan 14, 2026	0.29	0.29	0.28	0.29	0.29	1.75%	254,000
Jan 13, 2026	0.28	0.29	0.27	0.29	0.29	1.79%	649,000
Jan 12, 2026	0.29	0.29	0.28	0.28	0.28	3.70%	786,000
Jan 9, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	165,000
Jan 8, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	136,000
Jan 7, 2026	0.29	0.29	0.27	0.27	0.27	-1.82%	1,813,000
Jan 6, 2026	0.28	0.28	0.27	0.28	0.28	3.77%	380,000
Jan 5, 2026	0.28	0.28	0.27	0.27	0.27	-3.64%	136,000
Jan 2, 2026	0.28	0.28	0.27	0.28	0.28	-	212,000
Dec 31, 2025	0.28	0.28	0.27	0.28	0.28	3.77%	5,000
Dec 30, 2025	0.27	0.28	0.27	0.27	0.27	-5.36%	250,710
Dec 29, 2025	0.28	0.30	0.25	0.28	0.28	-	1,616,000
Dec 24, 2025	0.28	0.28	0.28	0.28	0.28	-	12,000
Dec 23, 2025	0.28	0.28	0.28	0.28	0.28	-3.45%	13,000
Dec 22, 2025	0.30	0.30	0.28	0.29	0.29	-1.69%	64,000