HKG:0838 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	506,000
Nov 9, 2026	0.65	0.67	0.64	0.64	0.64	-1.54%	1,100,000
Nov 6, 2026	0.63	0.66	0.63	0.65	0.65	-0.76%	1,622,000
Nov 5, 2026	0.66	0.67	0.64	0.66	0.66	0.77%	1,358,000
Nov 4, 2026	0.64	0.66	0.64	0.65	0.65	2.36%	1,516,401
Nov 3, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	1,266,000
Nov 2, 2026	0.65	0.66	0.62	0.63	0.63	-2.33%	3,642,000
Oct 30, 2026	0.65	0.66	0.64	0.65	0.65	0.78%	542,000
Oct 29, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	1,664,000
Oct 28, 2026	0.66	0.66	0.65	0.66	0.66	-	264,000
Oct 27, 2026	0.66	0.66	0.65	0.66	0.66	1.54%	166,000
Oct 26, 2026	0.66	0.67	0.65	0.65	0.65	-	802,000
Oct 23, 2026	0.64	0.66	0.62	0.65	0.65	0.78%	2,896,000
Oct 22, 2026	0.66	0.67	0.64	0.65	0.65	-2.27%	3,458,000
Oct 21, 2026	0.69	0.69	0.65	0.66	0.66	-3.65%	3,154,000
Oct 20, 2026	0.69	0.70	0.68	0.69	0.69	-	1,112,000
Oct 16, 2026	0.70	0.70	0.68	0.69	0.69	-1.44%	1,112,000
Oct 15, 2026	0.70	0.70	0.69	0.70	0.70	-2.11%	902,000
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