HKG:0838 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.78	0.80	0.77	0.80	0.80	3.90%	1,406,000
Jul 30, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	3,184,000
Jul 29, 2026	0.80	0.81	0.79	0.80	0.80	1.27%	624,000
Jul 28, 2026	0.80	0.80	0.79	0.79	0.79	-2.47%	1,750,000
Jul 27, 2026	0.81	0.82	0.80	0.81	0.81	-	268,000
Jul 24, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	756,000
Jul 23, 2026	0.82	0.83	0.81	0.82	0.82	-	1,068,000
Jul 22, 2026	0.81	0.83	0.81	0.82	0.82	1.23%	1,090,000
Jul 21, 2026	0.80	0.82	0.80	0.81	0.81	-	668,000
Jul 20, 2026	0.81	0.81	0.79	0.81	0.81	1.25%	832,000
Jul 17, 2026	0.83	0.83	0.79	0.80	0.80	-4.76%	2,082,000
Jul 16, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	710,000
Jul 15, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	1,798,000
Jul 14, 2026	0.81	0.83	0.80	0.82	0.82	1.23%	1,466,000
Jul 13, 2026	0.83	0.83	0.79	0.81	0.81	-2.41%	3,038,000
Jul 10, 2026	0.84	0.84	0.82	0.83	0.83	1.22%	576,000
Jul 9, 2026	0.83	0.83	0.81	0.82	0.82	-2.38%	510,000
Jul 8, 2026	0.81	0.84	0.80	0.84	0.84	2.44%	1,052,200
Jul 7, 2026	0.83	0.83	0.80	0.82	0.82	-1.20%	1,198,000
Jul 6, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	652,000
Jul 3, 2026	0.84	0.86	0.83	0.84	0.84	-	718,000
Jul 2, 2026	0.86	0.88	0.82	0.84	0.84	-3.45%	2,794,000
Jun 30, 2026	0.83	0.88	0.83	0.87	0.87	4.82%	2,854,000
Jun 29, 2026	0.85	0.86	0.83	0.83	0.83	-2.35%	1,316,000
Jun 26, 2026	0.87	0.87	0.82	0.85	0.85	-2.30%	2,060,000
Jun 25, 2026	0.89	0.89	0.85	0.87	0.87	-2.25%	1,334,000
Jun 24, 2026	0.90	0.90	0.87	0.89	0.89	-2.20%	3,058,000
Jun 23, 2026	0.90	0.93	0.88	0.91	0.91	1.11%	2,872,000
Jun 22, 2026	0.93	0.93	0.89	0.90	0.90	-4.26%	3,808,000
Jun 18, 2026	0.96	0.97	0.92	0.94	0.94	-3.09%	2,294,000
Jun 17, 2026	1.00	1.01	0.96	0.97	0.97	-2.02%	2,198,000
Jun 16, 2026	1.01	1.01	0.97	0.99	0.99	-2.94%	5,838,000
Jun 15, 2026	0.96	1.04	0.97	1.02	1.02	6.25%	10,484,000
Jun 12, 2026	0.94	0.96	0.93	0.96	0.96	3.23%	4,102,000
Jun 11, 2026	0.91	0.93	0.89	0.93	0.93	2.20%	1,700,000
Jun 10, 2026	0.97	0.97	0.90	0.91	0.91	-6.19%	4,966,000
Jun 9, 2026	0.94	0.99	0.93	0.97	0.97	3.19%	3,847,000
Jun 8, 2026	0.97	0.97	0.92	0.94	0.94	-4.08%	4,304,000
Jun 5, 2026	1.07	1.07	0.97	0.98	0.98	-8.41%	6,160,000
Jun 4, 2026	1.00	1.09	0.99	1.07	1.07	5.94%	10,600,000
Jun 3, 2026	1.02	1.05	0.97	1.01	1.01	-	9,302,000
Jun 2, 2026	1.02	1.06	0.99	1.01	1.01	-0.98%	9,818,000
Jun 1, 2026	0.92	1.02	0.92	1.02	1.02	10.87%	11,570,000
May 29, 2026	0.88	0.95	0.87	0.92	0.92	5.75%	12,822,000
May 28, 2026	0.81	0.90	0.78	0.87	0.87	7.41%	8,112,000
May 27, 2026	0.84	0.84	0.80	0.81	0.81	-2.41%	1,092,000
May 26, 2026	0.80	0.85	0.80	0.83	0.83	-1.19%	4,334,000
May 22, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	958,000
May 21, 2026	0.85	0.86	0.82	0.83	0.83	-1.30%	1,862,000
May 20, 2026	0.85	0.86	0.84	0.86	0.84	-1.15%	878,000