HKG:0830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	0.63	0.65	0.62	0.65	0.65	-	404,000
Jul 7, 2026	0.64	0.65	0.63	0.65	0.65	-1.52%	286,000
Jul 6, 2026	0.65	0.66	0.65	0.66	0.66	-	344,000
Jul 3, 2026	0.66	0.71	0.65	0.66	0.66	-2.94%	422,000
Jul 2, 2026	0.67	0.69	0.66	0.68	0.68	3.03%	1,178,000
Jun 30, 2026	0.71	0.71	0.66	0.66	0.66	-13.16%	1,168,000
Jun 29, 2026	0.71	0.80	0.67	0.76	0.76	7.04%	350,000
Jun 26, 2026	0.71	0.71	0.69	0.71	0.71	-5.33%	172,000
Jun 25, 2026	0.73	0.75	0.69	0.75	0.75	2.74%	804,000
Jun 24, 2026	0.74	0.75	0.72	0.73	0.73	-1.35%	34,000
Jun 23, 2026	0.73	0.76	0.71	0.74	0.74	4.23%	380,000
Jun 22, 2026	0.71	0.72	0.70	0.72	0.71	-	512,000
Jun 18, 2026	0.73	0.73	0.71	0.72	0.71	-4.00%	552,000
Jun 17, 2026	0.77	0.77	0.74	0.75	0.74	-2.60%	300,000
Jun 16, 2026	0.76	0.77	0.76	0.77	0.76	-	246,000
Jun 15, 2026	0.77	0.77	0.77	0.77	0.76	-1.28%	14,000
Jun 12, 2026	0.77	0.78	0.76	0.78	0.77	-	308,000
Jun 11, 2026	0.79	0.79	0.76	0.78	0.77	-	100,000
Jun 10, 2026	0.77	0.78	0.76	0.78	0.77	-	258,000
Jun 9, 2026	0.79	0.80	0.76	0.78	0.77	-1.27%	92,000
Jun 8, 2026	0.79	0.79	0.77	0.79	0.78	-1.25%	72,000
Jun 5, 2026	0.79	0.80	0.79	0.80	0.79	-	560,000
Jun 4, 2026	0.80	0.81	0.79	0.80	0.79	-	446,000
Jun 3, 2026	0.79	0.80	0.79	0.80	0.79	-1.23%	160,000
Jun 2, 2026	0.81	0.81	0.80	0.81	0.80	-1.22%	290,000
Jun 1, 2026	0.82	0.82	0.80	0.82	0.81	-	752,000
May 29, 2026	0.81	0.82	0.81	0.82	0.81	2.50%	68,000
May 28, 2026	0.81	0.81	0.80	0.80	0.79	-3.61%	132,000
May 27, 2026	0.83	0.83	0.81	0.83	0.82	-	540,000
May 26, 2026	0.80	0.83	0.78	0.83	0.82	-	660,000
May 22, 2026	0.83	0.83	0.82	0.83	0.82	-	60,000
May 21, 2026	0.83	0.83	0.82	0.83	0.82	-2.35%	1,286,000
May 20, 2026	0.85	0.85	0.83	0.85	0.84	-	210,000
May 19, 2026	0.84	0.85	0.83	0.85	0.84	1.19%	268,000
May 18, 2026	0.84	0.84	0.83	0.84	0.83	-1.18%	1,162,000
May 15, 2026	0.83	0.87	0.83	0.85	0.84	2.41%	576,000
May 14, 2026	0.85	0.85	0.83	0.83	0.82	-3.49%	616,000
May 13, 2026	0.85	0.88	0.85	0.86	0.85	-	1,336,000
May 12, 2026	0.86	0.87	0.86	0.86	0.85	-	448,000
May 11, 2026	0.86	0.88	0.84	0.86	0.85	-	624,000
May 8, 2026	0.84	0.88	0.84	0.86	0.85	-	654,000
May 7, 2026	0.83	0.85	0.81	0.86	0.85	-	426,000
May 6, 2026	0.87	0.87	0.83	0.86	0.85	-1.15%	980,000
May 5, 2026	0.87	0.87	0.87	0.87	0.86	-	-
May 4, 2026	0.88	0.88	0.85	0.87	0.86	-1.14%	450,000
Apr 30, 2026	0.86	0.88	0.85	0.88	0.87	2.33%	788,000
Apr 29, 2026	0.86	0.86	0.84	0.86	0.85	-	794,000
Apr 28, 2026	0.85	0.86	0.84	0.86	0.85	-	300,000
Apr 27, 2026	0.87	0.87	0.84	0.86	0.85	-	536,000
Apr 24, 2026	0.83	0.90	0.81	0.86	0.85	6.17%	1,246,000