HKG:0830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.61	0.61	0.61	0.61	0.61	-	200,000
Oct 7, 2026	0.65	0.65	0.61	0.61	0.61	-8.96%	2,814,000
Oct 6, 2026	0.68	0.69	0.67	0.67	0.67	-1.47%	184,000
Oct 5, 2026	0.71	0.71	0.68	0.68	0.68	-4.23%	448,000
Oct 2, 2026	0.71	0.76	0.71	0.71	0.71	-0.70%	618,000
Sep 30, 2026	0.71	0.76	0.71	0.72	0.72	-	192,000
Sep 29, 2026	0.72	0.76	0.70	0.72	0.72	-1.38%	844,000
Sep 28, 2026	0.71	0.73	0.70	0.73	0.73	2.11%	186,000
Sep 25, 2026	0.71	0.71	0.71	0.71	0.71	-	16,000
Sep 24, 2026	0.75	0.75	0.71	0.71	0.71	-5.33%	282,000
Sep 23, 2026	0.76	0.76	0.71	0.75	0.75	-1.32%	26,000
Sep 22, 2026	0.76	0.76	0.76	0.76	0.76	-0.65%	-
Sep 21, 2026	0.71	0.77	0.71	0.77	0.77	4.79%	14,000
Sep 18, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Sep 17, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Sep 16, 2026	0.71	0.73	0.70	0.73	0.73	2.82%	70,000
Sep 15, 2026	0.73	0.73	0.70	0.71	0.71	-3.01%	164,000
Sep 14, 2026	0.71	0.75	0.71	0.75	0.73	-	352,000
Sep 11, 2026	0.75	0.75	0.70	0.75	0.73	-3.23%	542,000
Sep 10, 2026	0.78	0.78	0.78	0.78	0.76	-0.64%	-
Sep 9, 2026	0.78	0.78	0.77	0.78	0.76	-	8,000
Sep 8, 2026	0.78	0.80	0.75	0.78	0.76	-	264,000
Sep 7, 2026	0.78	0.78	0.74	0.78	0.76	-	626,000
Sep 4, 2026	0.78	0.82	0.78	0.78	0.76	0.65%	242,000
Sep 3, 2026	0.80	0.81	0.78	0.78	0.76	-3.13%	318,000
Sep 2, 2026	0.79	0.81	0.77	0.80	0.78	-	470,000
Sep 1, 2026	0.79	0.80	0.76	0.80	0.78	1.91%	390,000
Aug 31, 2026	0.79	0.80	0.77	0.79	0.77	-	772,000
Aug 28, 2026	0.80	0.81	0.78	0.79	0.77	-2.48%	1,000,000
Aug 27, 2026	0.82	0.86	0.80	0.81	0.79	-2.42%	512,000
Aug 26, 2026	0.80	0.85	0.80	0.83	0.81	-	368,000
Aug 25, 2026	0.79	0.84	0.79	0.83	0.81	1.23%	248,000
Aug 24, 2026	0.77	0.82	0.77	0.82	0.80	0.62%	774,000
Aug 21, 2026	0.81	0.83	0.77	0.81	0.79	-	1,140,000
Aug 20, 2026	0.71	0.83	0.71	0.81	0.79	14.08%	2,228,000
Aug 19, 2026	0.68	0.73	0.68	0.71	0.69	0.71%	290,000
Aug 18, 2026	0.67	0.71	0.67	0.71	0.69	6.02%	278,000
Aug 17, 2026	0.66	0.68	0.65	0.67	0.65	0.76%	242,000
Aug 14, 2026	0.66	0.67	0.66	0.66	0.64	-	128,000
Aug 13, 2026	0.67	0.67	0.66	0.66	0.64	-	104,000
Aug 12, 2026	0.66	0.67	0.66	0.66	0.64	0.76%	128,000
Aug 11, 2026	0.66	0.66	0.65	0.66	0.64	-2.24%	28,000
Aug 10, 2026	0.66	0.67	0.65	0.67	0.65	1.52%	168,000
Aug 7, 2026	0.65	0.66	0.65	0.66	0.64	-	30,000
Aug 6, 2026	0.65	0.66	0.65	0.66	0.64	1.54%	22,000
Aug 5, 2026	0.66	0.67	0.65	0.65	0.63	-	206,000
Aug 4, 2026	0.65	0.65	0.65	0.65	0.63	-2.99%	134,000
Aug 3, 2026	0.64	0.67	0.64	0.67	0.65	1.52%	154,000
Jul 31, 2026	0.64	0.66	0.63	0.66	0.64	-	136,000
Jul 30, 2026	0.64	0.66	0.62	0.66	0.64	-	460,000