HKG:0830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.77	0.77	0.74	0.75	0.75	-2.60%	300,000
Jun 16, 2026	0.76	0.77	0.76	0.77	0.77	-	246,000
Jun 15, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	14,000
Jun 12, 2026	0.77	0.78	0.76	0.78	0.78	-	308,000
Jun 11, 2026	0.79	0.79	0.76	0.78	0.78	-	100,000
Jun 10, 2026	0.77	0.78	0.76	0.78	0.78	-	258,000
Jun 9, 2026	0.79	0.80	0.76	0.78	0.78	-1.27%	92,000
Jun 8, 2026	0.79	0.79	0.77	0.79	0.79	-1.25%	72,000
Jun 5, 2026	0.79	0.80	0.79	0.80	0.80	-	560,000
Jun 4, 2026	0.80	0.81	0.79	0.80	0.80	-	446,000
Jun 3, 2026	0.79	0.80	0.79	0.80	0.80	-1.23%	160,000
Jun 2, 2026	0.81	0.81	0.80	0.81	0.81	-1.22%	290,000
Jun 1, 2026	0.82	0.82	0.80	0.82	0.82	-	752,000
May 29, 2026	0.81	0.82	0.81	0.82	0.82	2.50%	68,000
May 28, 2026	0.81	0.81	0.80	0.80	0.80	-3.61%	132,000
May 27, 2026	0.83	0.83	0.81	0.83	0.83	-	540,000
May 26, 2026	0.80	0.83	0.78	0.83	0.83	-	660,000
May 22, 2026	0.83	0.83	0.82	0.83	0.83	-	60,000
May 21, 2026	0.83	0.83	0.82	0.83	0.83	-2.35%	1,286,000
May 20, 2026	0.85	0.85	0.83	0.85	0.85	-	210,000
May 19, 2026	0.84	0.85	0.83	0.85	0.85	1.19%	268,000
May 18, 2026	0.84	0.84	0.83	0.84	0.84	-1.18%	1,162,000
May 15, 2026	0.83	0.87	0.83	0.85	0.85	2.41%	576,000
May 14, 2026	0.85	0.85	0.83	0.83	0.83	-3.49%	616,000
May 13, 2026	0.85	0.88	0.85	0.86	0.86	-	1,336,000
May 12, 2026	0.86	0.87	0.86	0.86	0.86	-	448,000
May 11, 2026	0.86	0.88	0.84	0.86	0.86	-	624,000
May 8, 2026	0.84	0.88	0.84	0.86	0.86	-	654,000
May 7, 2026	0.83	0.85	0.81	0.86	0.86	-	426,000
May 6, 2026	0.87	0.87	0.83	0.86	0.86	-1.15%	980,000
May 5, 2026	0.87	0.87	0.87	0.87	0.87	-	-
May 4, 2026	0.88	0.88	0.85	0.87	0.87	-1.14%	450,000
Apr 30, 2026	0.86	0.88	0.85	0.88	0.88	2.33%	788,000
Apr 29, 2026	0.86	0.86	0.84	0.86	0.86	-	794,000
Apr 28, 2026	0.85	0.86	0.84	0.86	0.86	-	300,000
Apr 27, 2026	0.87	0.87	0.84	0.86	0.86	-	536,000
Apr 24, 2026	0.83	0.90	0.81	0.86	0.86	6.17%	1,246,000
Apr 23, 2026	0.84	0.85	0.78	0.81	0.81	-4.71%	2,056,000
Apr 22, 2026	0.83	0.85	0.81	0.85	0.85	1.19%	2,708,000
Apr 21, 2026	0.94	0.94	0.82	0.84	0.84	-1.18%	934,000
Apr 20, 2026	0.85	0.86	0.83	0.85	0.85	-3.41%	480,000
Apr 17, 2026	0.87	0.90	0.86	0.88	0.88	2.33%	338,000
Apr 16, 2026	0.85	0.86	0.85	0.86	0.86	-	24,000
Apr 15, 2026	0.85	0.86	0.84	0.86	0.86	-	284,000
Apr 14, 2026	0.86	0.86	0.86	0.86	0.86	-2.27%	108,000
Apr 13, 2026	0.85	0.93	0.85	0.88	0.88	-	326,000
Apr 10, 2026	0.88	0.88	0.85	0.88	0.88	-	122,000
Apr 9, 2026	0.87	0.90	0.87	0.88	0.88	1.15%	22,000
Apr 8, 2026	0.90	0.90	0.87	0.87	0.87	-	552,000
Apr 2, 2026	0.89	0.90	0.83	0.87	0.87	-3.33%	3,660,000