HKG:0825 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	142,000
May 18, 2026	0.32	0.34	0.31	0.32	0.32	-	62,000
May 15, 2026	0.32	0.32	0.31	0.32	0.32	-	936,000
May 14, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	30,000
May 13, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	13,000
May 12, 2026	0.31	0.35	0.31	0.34	0.34	8.06%	1,419,000
May 11, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	149,000
May 8, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	25,000
May 7, 2026	0.32	0.33	0.31	0.33	0.33	4.84%	328,000
May 6, 2026	0.32	0.32	0.31	0.31	0.31	-6.06%	564,000
May 5, 2026	0.33	0.33	0.33	0.33	0.33	-	-
May 4, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 30, 2026	0.32	0.32	0.31	0.33	0.33	3.13%	141,000
Apr 29, 2026	0.32	0.32	0.31	0.32	0.32	-4.48%	8,000
Apr 28, 2026	0.31	0.34	0.31	0.34	0.34	-	53,000
Apr 27, 2026	0.34	0.34	0.34	0.34	0.34	-	-
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