HKG:0830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.65	0.66	0.64	0.66	0.66	1.54%	92,000
Jul 28, 2026	0.64	0.65	0.63	0.65	0.65	-1.52%	598,000
Jul 27, 2026	0.64	0.66	0.63	0.66	0.66	3.13%	576,000
Jul 24, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	176,000
Jul 23, 2026	0.66	0.66	0.63	0.66	0.66	1.54%	170,000
Jul 22, 2026	0.63	0.66	0.63	0.65	0.65	1.56%	20,000
Jul 21, 2026	0.64	0.64	0.63	0.64	0.64	-	26,000
Jul 20, 2026	0.65	0.65	0.62	0.64	0.64	-	158,000
Jul 17, 2026	0.64	0.64	0.63	0.64	0.64	-1.54%	354,000
Jul 16, 2026	0.65	0.68	0.65	0.65	0.65	-	380,000
Jul 15, 2026	0.67	0.69	0.65	0.65	0.65	1.56%	60,000
Jul 14, 2026	0.71	0.71	0.61	0.64	0.64	-	366,000
Jul 13, 2026	0.65	0.71	0.64	0.64	0.64	-1.54%	612,000
Jul 10, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	68,000
Jul 9, 2026	0.62	0.64	0.62	0.64	0.64	-1.54%	114,000
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