HKG:0838 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.90	0.90	0.88	0.89	0.89	-1.11%	2,054,000
Feb 12, 2026	0.90	0.91	0.89	0.90	0.90	-	1,204,000
Feb 11, 2026	0.90	0.91	0.90	0.90	0.90	-	1,604,000
Feb 10, 2026	0.90	0.93	0.89	0.90	0.90	-	4,026,000
Feb 9, 2026	0.89	0.91	0.88	0.90	0.90	2.27%	1,754,000
Feb 6, 2026	0.88	0.89	0.86	0.88	0.88	-1.12%	1,768,000
Feb 5, 2026	0.90	0.91	0.88	0.89	0.89	-2.20%	2,548,000
Feb 4, 2026	0.89	0.91	0.88	0.91	0.91	2.25%	668,000
Feb 3, 2026	0.91	0.92	0.89	0.89	0.89	-1.11%	1,172,000
Feb 2, 2026	0.92	0.92	0.89	0.90	0.90	-3.23%	2,328,000
Jan 30, 2026	0.91	0.94	0.90	0.93	0.93	1.09%	3,938,000
Jan 29, 2026	0.92	0.92	0.90	0.92	0.92	-1.08%	3,650,000
Jan 28, 2026	0.94	0.94	0.91	0.93	0.93	-	3,738,000
Jan 27, 2026	0.91	0.93	0.88	0.93	0.93	3.33%	3,960,000
Jan 26, 2026	0.91	0.96	0.88	0.90	0.90	-1.10%	12,942,000
Jan 23, 2026	0.87	0.93	0.86	0.91	0.91	5.81%	7,172,000
Jan 22, 2026	0.89	0.89	0.86	0.86	0.86	-2.27%	1,666,000
Jan 21, 2026	0.86	0.88	0.85	0.88	0.88	2.33%	1,718,000
Jan 20, 2026	0.87	0.87	0.85	0.86	0.86	-2.27%	798,000
Jan 19, 2026	0.90	0.90	0.88	0.88	0.88	-1.12%	1,170,000
Jan 16, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	1,596,000
Jan 15, 2026	0.91	0.91	0.88	0.90	0.90	-1.10%	3,722,000
Jan 14, 2026	0.89	0.92	0.88	0.91	0.91	3.41%	7,138,000
Jan 13, 2026	0.87	0.89	0.86	0.88	0.88	-	5,106,000
Jan 12, 2026	0.85	0.88	0.85	0.88	0.88	4.76%	2,126,000
Jan 9, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	1,330,000
Jan 8, 2026	0.86	0.86	0.82	0.83	0.83	-3.49%	4,242,000
Jan 7, 2026	0.88	0.89	0.86	0.86	0.86	-3.37%	2,332,000
Jan 6, 2026	0.89	0.89	0.86	0.89	0.89	2.30%	1,930,000
Jan 5, 2026	0.85	0.87	0.85	0.87	0.87	2.35%	2,846,000
Jan 2, 2026	0.83	0.86	0.83	0.85	0.85	2.41%	900,000
Dec 31, 2025	0.83	0.84	0.82	0.83	0.83	-	702,000
Dec 30, 2025	0.83	0.84	0.82	0.83	0.83	-	716,000
Dec 29, 2025	0.85	0.86	0.82	0.83	0.83	-2.35%	4,936,000
Dec 24, 2025	0.88	0.88	0.84	0.85	0.85	-3.41%	1,103,811
Dec 23, 2025	0.89	0.89	0.86	0.88	0.88	-1.12%	3,270,000
Dec 22, 2025	0.84	0.89	0.84	0.89	0.89	5.95%	1,918,000
Dec 19, 2025	0.84	0.87	0.84	0.84	0.84	-1.18%	1,882,000
Dec 18, 2025	0.86	0.87	0.82	0.85	0.85	-1.16%	2,880,000
Dec 17, 2025	0.86	0.87	0.85	0.86	0.86	-	312,000
Dec 16, 2025	0.85	0.88	0.84	0.86	0.86	2.38%	4,360,000
Dec 15, 2025	0.88	0.88	0.84	0.84	0.84	-4.55%	2,528,000
Dec 12, 2025	0.90	0.90	0.86	0.88	0.88	1.15%	2,662,000
Dec 11, 2025	0.89	0.90	0.84	0.87	0.87	-2.25%	4,714,000
Dec 10, 2025	0.87	0.89	0.84	0.89	0.89	1.14%	4,740,000
Dec 9, 2025	0.88	0.89	0.88	0.88	0.88	-1.12%	1,692,000
Dec 8, 2025	0.92	0.92	0.88	0.89	0.89	-4.30%	3,048,000
Dec 5, 2025	0.92	0.93	0.91	0.93	0.93	1.09%	1,382,000
Dec 4, 2025	0.91	0.92	0.91	0.92	0.92	1.10%	698,000
Dec 3, 2025	0.90	0.92	0.89	0.91	0.91	-	4,546,000