HKG:0830 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	0.91	0.91	0.89	0.90	0.90	-3.23%	534,000
Mar 31, 2026	0.94	0.95	0.90	0.93	0.93	-1.06%	234,000
Mar 30, 2026	0.92	0.94	0.92	0.94	0.94	1.08%	314,000
Mar 27, 2026	0.90	0.93	0.90	0.93	0.93	3.33%	282,000
Mar 26, 2026	0.85	0.90	0.85	0.90	0.90	8.43%	420,000
Mar 25, 2026	0.90	0.90	0.81	0.83	0.83	-5.68%	1,416,000
Mar 24, 2026	0.88	0.89	0.86	0.88	0.88	-3.30%	596,000
Mar 23, 2026	0.90	0.91	0.88	0.91	0.91	-2.15%	2,052,000
Mar 20, 2026	0.93	0.94	0.91	0.93	0.93	-2.11%	198,000
Mar 19, 2026	0.96	0.98	0.94	0.95	0.95	-3.06%	374,000
Mar 18, 2026	0.98	0.98	0.96	0.98	0.98	-	328,000
Mar 17, 2026	0.98	0.98	0.96	0.98	0.98	-	522,000
Mar 16, 2026	0.98	0.98	0.97	0.98	0.98	-1.01%	120,000
Mar 13, 2026	1.01	1.01	0.99	0.99	0.99	-1.98%	36,000