HKG:0826 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	2.37	2.43	2.34	2.35	2.35	-2.89%	6,652,000
Nov 12, 2026	2.38	2.44	2.31	2.42	2.42	-	15,510,000
Nov 11, 2026	2.38	2.45	2.38	2.42	2.42	0.41%	8,576,000
Nov 10, 2026	2.41	2.47	2.39	2.41	2.41	0.63%	4,705,674
Nov 9, 2026	2.45	2.49	2.39	2.40	2.40	-1.24%	6,863,637
Nov 6, 2026	2.43	2.44	2.38	2.43	2.43	-3.39%	11,332,000
Nov 5, 2026	2.55	2.56	2.48	2.51	2.51	-1.38%	6,012,000
Nov 4, 2026	2.40	2.55	2.38	2.55	2.55	6.04%	12,314,000
Nov 3, 2026	2.46	2.50	2.40	2.40	2.40	-3.23%	8,426,000
Nov 2, 2026	2.47	2.49	2.40	2.48	2.48	2.06%	8,412,000
Oct 30, 2026	2.51	2.51	2.42	2.43	2.43	-4.71%	11,357,006
Oct 29, 2026	2.61	2.61	2.54	2.55	2.55	-2.11%	4,572,000
Oct 28, 2026	2.57	2.64	2.56	2.61	2.61	2.16%	7,526,000
Oct 27, 2026	2.48	2.58	2.48	2.55	2.55	3.87%	8,442,014
Oct 26, 2026	2.53	2.53	2.45	2.46	2.46	-2.96%	3,958,000
Oct 23, 2026	2.44	2.56	2.39	2.53	2.53	2.85%	14,942,000
Oct 22, 2026	2.52	2.52	2.44	2.46	2.46	-3.15%	16,508,000
Oct 21, 2026	2.56	2.57	2.48	2.54	2.54	-0.39%	8,866,100
Oct 20, 2026	2.55	2.60	2.47	2.55	2.55	-	9,614,800
Oct 16, 2026	2.49	2.58	2.43	2.55	2.55	5.59%	19,438,000
Oct 15, 2026	2.58	2.58	2.39	2.42	2.42	-5.66%	35,386,000
Oct 14, 2026	2.59	2.66	2.52	2.56	2.56	0.20%	27,078,931
Oct 13, 2026	2.80	2.80	2.43	2.56	2.56	-9.56%	89,128,500
Oct 12, 2026	2.87	2.93	2.81	2.83	2.83	-1.57%	8,854,000
Oct 9, 2026	2.97	2.97	2.80	2.87	2.87	-1.71%	9,030,489
Oct 8, 2026	3.06	3.06	2.91	2.92	2.92	-4.42%	8,158,000
Oct 7, 2026	3.08	3.09	3.02	3.06	3.06	-0.81%	2,942,000
Oct 6, 2026	3.00	3.10	3.00	3.08	3.08	2.67%	4,094,000
Oct 5, 2026	2.97	3.03	2.93	3.00	3.00	2.04%	6,210,000
Oct 2, 2026	2.94	2.96	2.86	2.94	2.94	-0.34%	4,210,000
Sep 30, 2026	2.97	2.97	2.91	2.95	2.95	-	4,908,666
Sep 29, 2026	2.95	2.98	2.94	2.95	2.95	-0.34%	2,468,000
Sep 28, 2026	2.97	2.99	2.88	2.96	2.96	-	7,934,000
Sep 25, 2026	3.00	3.00	2.89	2.96	2.96	-1.50%	2,816,000
Sep 24, 2026	3.05	3.05	2.95	3.01	3.01	-0.50%	7,362,000
Sep 23, 2026	3.11	3.15	3.01	3.02	3.02	-3.51%	11,804,000
Sep 22, 2026	3.13	3.17	3.06	3.13	3.13	1.13%	8,690,000
Sep 21, 2026	3.09	3.14	3.05	3.10	3.10	-0.16%	11,834,000
Sep 18, 2026	3.16	3.16	3.09	3.10	3.10	-0.48%	8,265,553
Sep 17, 2026	3.16	3.17	3.05	3.12	3.12	-0.80%	10,248,500
Sep 16, 2026	3.21	3.23	3.13	3.14	3.14	-2.18%	14,414,000
Sep 15, 2026	3.23	3.31	3.16	3.21	3.21	-0.77%	21,556,600
Sep 14, 2026	3.26	3.31	3.16	3.24	3.24	-0.77%	14,714,000
Sep 11, 2026	3.12	3.27	3.07	3.26	3.26	3.33%	14,988,000
Sep 10, 2026	3.24	3.24	3.13	3.16	3.16	-2.47%	10,715,020
Sep 9, 2026	3.23	3.27	3.15	3.24	3.24	0.15%	10,424,000
Sep 8, 2026	3.16	3.26	3.14	3.23	3.23	2.22%	30,616,000
Sep 7, 2026	3.08	3.22	3.08	3.16	3.16	1.28%	10,846,000
Sep 4, 2026	3.16	3.18	3.06	3.12	3.12	-	19,568,000
Sep 3, 2026	3.11	3.26	3.11	3.12	3.12	0.32%	15,762,000