HKG:0838 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	0.70	0.70	0.69	0.70	0.70	-2.11%	904,000
Oct 14, 2026	0.71	0.71	0.70	0.71	0.71	-	162,000
Oct 13, 2026	0.71	0.73	0.71	0.71	0.71	-	482,000
Oct 12, 2026	0.71	0.72	0.71	0.71	0.71	0.71%	454,000
Oct 9, 2026	0.70	0.71	0.70	0.71	0.71	1.44%	1,028,000
Oct 8, 2026	0.70	0.70	0.69	0.70	0.70	-1.42%	2,388,000
Oct 7, 2026	0.70	0.71	0.70	0.71	0.71	-	1,248,000
Oct 6, 2026	0.72	0.72	0.70	0.71	0.71	-1.40%	1,522,000
Oct 5, 2026	0.73	0.74	0.71	0.72	0.72	-0.69%	962,000
Oct 2, 2026	0.73	0.74	0.72	0.72	0.72	-2.04%	854,000
Sep 30, 2026	0.72	0.78	0.72	0.74	0.74	3.52%	5,326,000
Sep 29, 2026	0.70	0.72	0.69	0.71	0.71	2.16%	2,062,000
Sep 28, 2026	0.70	0.70	0.68	0.70	0.70	-0.71%	2,182,000
Sep 25, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	752,000
Sep 24, 2026	0.70	0.71	0.70	0.71	0.71	0.71%	308,000
Sep 23, 2026	0.70	0.71	0.70	0.70	0.70	0.72%	658,000
Sep 22, 2026	0.71	0.72	0.70	0.70	0.70	-0.71%	1,786,000
Sep 21, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	1,608,000
Sep 18, 2026	0.71	0.71	0.70	0.71	0.71	0.71%	728,000
Sep 17, 2026	0.70	0.71	0.70	0.71	0.71	0.71%	156,000
Sep 16, 2026	0.70	0.70	0.69	0.70	0.70	-1.41%	474,000
Sep 15, 2026	0.72	0.72	0.70	0.71	0.71	-0.70%	776,000
Sep 14, 2026	0.70	0.72	0.70	0.72	0.72	2.14%	546,000
Sep 11, 2026	0.70	0.71	0.69	0.70	0.70	-0.85%	762,000
Sep 10, 2026	0.74	0.74	0.73	0.73	0.71	-2.01%	840,000
Sep 9, 2026	0.75	0.75	0.74	0.75	0.72	0.68%	290,000
Sep 8, 2026	0.74	0.74	0.73	0.74	0.72	-0.67%	1,146,000
Sep 7, 2026	0.74	0.75	0.74	0.75	0.72	-0.67%	404,000
Sep 4, 2026	0.75	0.75	0.74	0.75	0.73	0.67%	838,000
Sep 3, 2026	0.75	0.75	0.74	0.75	0.72	-0.67%	264,000
Sep 2, 2026	0.74	0.75	0.74	0.75	0.73	-	814,000
Sep 1, 2026	0.77	0.77	0.74	0.75	0.73	-3.23%	1,068,000
Aug 31, 2026	0.76	0.78	0.75	0.78	0.75	2.65%	484,000
Aug 28, 2026	0.75	0.76	0.74	0.76	0.73	0.67%	816,000
Aug 27, 2026	0.76	0.77	0.74	0.75	0.73	-	2,670,000
Aug 26, 2026	0.76	0.77	0.75	0.75	0.73	-1.32%	948,000
Aug 25, 2026	0.76	0.76	0.74	0.76	0.74	-1.30%	1,560,000
Aug 24, 2026	0.76	0.79	0.75	0.77	0.74	1.32%	296,000
Aug 21, 2026	0.75	0.77	0.75	0.76	0.74	2.01%	1,296,000
Aug 20, 2026	0.75	0.76	0.74	0.75	0.72	0.68%	896,000
Aug 19, 2026	0.77	0.77	0.74	0.74	0.72	-3.27%	1,898,000
Aug 18, 2026	0.78	0.78	0.77	0.77	0.74	-1.92%	1,236,000
Aug 17, 2026	0.79	0.79	0.78	0.78	0.75	-1.27%	448,000
Aug 14, 2026	0.78	0.79	0.78	0.79	0.76	1.28%	272,000
Aug 13, 2026	0.80	0.80	0.78	0.78	0.75	-1.89%	1,558,000
Aug 12, 2026	0.80	0.80	0.79	0.80	0.77	-	78,000
Aug 11, 2026	0.80	0.80	0.80	0.80	0.77	-0.63%	100,000
Aug 10, 2026	0.80	0.80	0.79	0.80	0.77	0.63%	1,062,000
Aug 7, 2026	0.79	0.80	0.79	0.80	0.77	0.63%	328,000
Aug 6, 2026	0.79	0.79	0.79	0.79	0.76	-	84,000