HKG:0838 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.81	0.82	0.79	0.81	0.81	-	1,246,000
Mar 26, 2026	0.77	0.81	0.75	0.81	0.81	5.19%	7,508,000
Mar 25, 2026	0.77	0.78	0.75	0.77	0.77	2.67%	2,760,000
Mar 24, 2026	0.75	0.76	0.74	0.75	0.75	1.35%	2,642,000
Mar 23, 2026	0.78	0.78	0.73	0.74	0.74	-5.13%	3,554,000
Mar 20, 2026	0.80	0.80	0.78	0.78	0.78	-3.70%	1,260,000
Mar 19, 2026	0.82	0.82	0.79	0.81	0.81	-2.41%	750,000
Mar 18, 2026	0.79	0.84	0.78	0.83	0.83	5.06%	3,358,000
Mar 17, 2026	0.82	0.82	0.79	0.79	0.79	-3.66%	2,664,000
Mar 16, 2026	0.81	0.82	0.80	0.82	0.82	-	638,000
Mar 13, 2026	0.82	0.82	0.80	0.82	0.82	-	390,000
Mar 12, 2026	0.81	0.83	0.80	0.82	0.82	1.23%	904,000
Mar 11, 2026	0.83	0.84	0.80	0.81	0.81	-2.41%	1,694,000
Mar 10, 2026	0.83	0.85	0.82	0.83	0.83	-	1,504,000
Mar 9, 2026	0.82	0.85	0.80	0.83	0.83	1.22%	696,000
Mar 6, 2026	0.84	0.85	0.81	0.82	0.82	-3.53%	5,806,000
Mar 5, 2026	0.84	0.86	0.83	0.85	0.85	1.19%	1,024,000
Mar 4, 2026	0.85	0.86	0.83	0.84	0.84	-2.33%	2,296,000
Mar 3, 2026	0.87	0.87	0.86	0.86	0.86	-3.37%	2,400,000
Mar 2, 2026	0.88	0.89	0.86	0.89	0.89	-	1,850,000
Feb 27, 2026	0.89	0.90	0.88	0.89	0.89	-	2,038,000
Feb 26, 2026	0.91	0.91	0.88	0.89	0.89	-2.20%	2,768,000
Feb 25, 2026	0.92	0.93	0.90	0.91	0.91	-1.09%	1,008,000
Feb 24, 2026	0.92	0.92	0.90	0.92	0.92	-	1,388,000
Feb 23, 2026	0.91	0.92	0.90	0.92	0.92	1.10%	2,172,000
Feb 20, 2026	0.91	0.91	0.89	0.91	0.91	1.11%	1,776,000
Feb 16, 2026	0.89	0.90	0.88	0.90	0.90	1.12%	382,000
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