HKG:0838 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.76	0.77	0.75	0.75	0.75	-1.32%	948,000
Aug 25, 2026	0.76	0.76	0.74	0.76	0.76	-1.30%	1,560,000
Aug 24, 2026	0.76	0.79	0.75	0.77	0.77	1.32%	296,000
Aug 21, 2026	0.75	0.77	0.75	0.76	0.76	2.01%	1,296,000
Aug 20, 2026	0.75	0.76	0.74	0.75	0.75	0.68%	896,000
Aug 19, 2026	0.77	0.77	0.74	0.74	0.74	-3.27%	1,898,000
Aug 18, 2026	0.78	0.78	0.77	0.77	0.77	-1.92%	1,236,000
Aug 17, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	448,000
Aug 14, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	272,000
Aug 13, 2026	0.80	0.80	0.78	0.78	0.78	-1.89%	1,558,000
Aug 12, 2026	0.80	0.80	0.79	0.80	0.80	-	78,000
Aug 11, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	100,000
Aug 10, 2026	0.80	0.80	0.79	0.80	0.80	0.63%	1,062,000
Aug 7, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	328,000
Aug 6, 2026	0.79	0.79	0.79	0.79	0.79	-	84,000
Aug 5, 2026	0.80	0.80	0.79	0.79	0.79	-	222,000
Aug 4, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	224,000
Aug 3, 2026	0.80	0.80	0.79	0.80	0.80	-	616,000
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