HKG:0825 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	0.28	0.30	0.27	0.30	0.30	3.51%	404,000
Dec 18, 2025	0.30	0.31	0.25	0.29	0.29	-5.00%	847,000
Dec 17, 2025	0.30	0.31	0.29	0.30	0.30	3.45%	581,000
Dec 16, 2025	0.30	0.31	0.29	0.29	0.29	-1.69%	201,000
Dec 15, 2025	0.29	0.30	0.29	0.30	0.30	-1.67%	546,000
Dec 12, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 11, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Dec 10, 2025	0.30	0.30	0.30	0.30	0.30	-	54,000
Dec 9, 2025	0.30	0.31	0.29	0.30	0.30	1.69%	92,000
Dec 8, 2025	0.30	0.30	0.30	0.30	0.30	-	14,000
Dec 5, 2025	0.31	0.31	0.30	0.30	0.30	-1.67%	89,000
Dec 4, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	82,000
Dec 3, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	221,000
Dec 2, 2025	0.30	0.30	0.30	0.30	0.30	-	129,000
Dec 1, 2025	0.30	0.31	0.30	0.30	0.30	-	392,000
Nov 28, 2025	0.30	0.30	0.30	0.30	0.30	-	905,000
Nov 27, 2025	0.30	0.30	0.30	0.30	0.30	-	7,000
Nov 26, 2025	0.30	0.30	0.30	0.30	0.30	-	51,000
Nov 25, 2025	0.30	0.30	0.30	0.30	0.30	-	78,000
Nov 24, 2025	0.30	0.30	0.29	0.30	0.30	3.45%	98,000
Nov 21, 2025	0.31	0.32	0.29	0.29	0.29	-7.94%	565,000
Nov 20, 2025	0.31	0.32	0.31	0.32	0.32	-	113,000
Nov 19, 2025	0.32	0.33	0.31	0.32	0.32	-	16,000
Nov 18, 2025	0.33	0.33	0.31	0.32	0.32	-1.56%	192,000
Nov 17, 2025	0.32	0.33	0.31	0.32	0.32	-	66,000
Nov 14, 2025	0.33	0.33	0.30	0.32	0.32	3.23%	159,000