HKG:0830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.60	0.60	0.59	0.59	0.59	1.72%	146,000
Nov 5, 2026	0.58	0.59	0.58	0.58	0.58	-	102,000
Nov 4, 2026	0.58	0.60	0.58	0.58	0.58	-	256,000
Nov 3, 2026	0.58	0.60	0.58	0.58	0.58	0.87%	290,000
Nov 2, 2026	0.58	0.59	0.56	0.58	0.58	-0.86%	514,000
Oct 30, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	482,000
Oct 29, 2026	0.58	0.59	0.57	0.59	0.59	-0.85%	150,000
Oct 28, 2026	0.58	0.61	0.58	0.59	0.59	2.61%	114,000
Oct 27, 2026	0.58	0.58	0.58	0.58	0.58	-	46,000
Oct 26, 2026	0.58	0.59	0.57	0.58	0.58	-4.17%	316,000
Oct 23, 2026	0.58	0.61	0.58	0.60	0.60	2.56%	308,000
Oct 22, 2026	0.58	0.59	0.58	0.59	0.59	-	70,000
Oct 21, 2026	0.59	0.63	0.59	0.59	0.59	-0.85%	302,000
Oct 20, 2026	0.59	0.61	0.59	0.59	0.59	-1.67%	204,000
Oct 16, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	172,000
Oct 15, 2026	0.61	0.61	0.61	0.61	0.61	-	22,000
Oct 14, 2026	0.61	0.63	0.61	0.61	0.61	1.67%	400,000
Oct 13, 2026	0.60	0.61	0.60	0.60	0.60	-	168,000
Oct 12, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	702,000
Oct 9, 2026	0.62	0.62	0.61	0.61	0.61	-	642,000
Oct 8, 2026	0.61	0.62	0.61	0.61	0.61	-	1,178,000
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