HKG:0825 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.31	0.34	0.31	0.34	0.34	6.35%	11,000
Apr 23, 2026	0.32	0.32	0.32	0.32	0.32	-5.97%	41,000
Apr 22, 2026	0.32	0.34	0.32	0.34	0.34	6.35%	8,000
Apr 21, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	181,000
Apr 20, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 17, 2026	0.32	0.33	0.32	0.33	0.33	-	24,716
Apr 16, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	44,000
Apr 15, 2026	0.32	0.32	0.32	0.32	0.32	-	15,000
Apr 14, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	67,000
Apr 13, 2026	0.32	0.32	0.32	0.32	0.32	-	38,378
Apr 10, 2026	0.33	0.33	0.32	0.32	0.32	-	84,000
Apr 9, 2026	0.32	0.32	0.32	0.32	0.32	-	138,000
Apr 8, 2026	0.33	0.34	0.32	0.32	0.32	-1.54%	235,000
Apr 2, 2026	0.31	0.33	0.31	0.33	0.33	3.17%	223,000
Apr 1, 2026	0.33	0.33	0.31	0.32	0.32	-4.55%	782,000
Mar 31, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 30, 2026	0.33	0.33	0.33	0.33	0.33	-	700,000
Mar 27, 2026	0.33	0.33	0.31	0.33	0.33	-	505,000
Mar 26, 2026	0.32	0.33	0.30	0.33	0.33	-	1,180,000
Mar 25, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 24, 2026	0.32	0.33	0.32	0.33	0.33	-	6,000
Mar 23, 2026	0.33	0.33	0.31	0.33	0.33	-2.94%	905,000
Mar 20, 2026	0.34	0.34	0.32	0.34	0.34	1.49%	378,000
Mar 19, 2026	0.34	0.34	0.34	0.34	0.34	-4.29%	12,000
Mar 18, 2026	0.35	0.35	0.34	0.35	0.35	2.94%	82,000
Mar 17, 2026	0.35	0.36	0.34	0.34	0.34	1.49%	145,000
Mar 16, 2026	0.34	0.35	0.33	0.34	0.34	-1.47%	124,076
Mar 13, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	339,000
Mar 12, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	213,000
Mar 11, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	193,000
Mar 10, 2026	0.34	0.35	0.33	0.35	0.35	4.48%	264,000
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