HKG:0842 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.61	0.62	0.60	0.61	0.61	-1.61%	1,073,000
Mar 5, 2026	0.62	0.62	0.60	0.62	0.62	-3.13%	1,228,000
Mar 4, 2026	0.63	0.64	0.60	0.64	0.64	-	1,389,000
Mar 3, 2026	0.68	0.68	0.64	0.64	0.64	-5.88%	1,344,000
Mar 2, 2026	0.67	0.69	0.66	0.68	0.68	-1.45%	773,000
Feb 27, 2026	0.67	0.70	0.67	0.69	0.69	1.47%	2,012,000
Feb 26, 2026	0.69	0.69	0.67	0.68	0.68	-	323,000
Feb 25, 2026	0.68	0.70	0.67	0.68	0.68	3.03%	2,119,000
Feb 24, 2026	0.66	0.67	0.66	0.66	0.66	-2.94%	71,000
Feb 23, 2026	0.66	0.68	0.66	0.68	0.68	-	191,000
Feb 20, 2026	0.69	0.69	0.65	0.68	0.68	-1.45%	1,433,000
Feb 16, 2026	0.67	0.69	0.66	0.69	0.69	1.47%	556,000
Feb 13, 2026	0.68	0.68	0.66	0.68	0.68	-	501,000
Feb 12, 2026	0.66	0.68	0.66	0.68	0.68	-	463,000
Feb 11, 2026	0.65	0.68	0.65	0.68	0.68	4.62%	394,000
Feb 10, 2026	0.64	0.67	0.64	0.65	0.65	-	387,000
Feb 9, 2026	0.65	0.66	0.64	0.65	0.65	-	1,225,000
Feb 6, 2026	0.66	0.67	0.65	0.65	0.65	-1.52%	843,000
Feb 5, 2026	0.66	0.67	0.66	0.66	0.66	-2.94%	156,000
Feb 4, 2026	0.68	0.68	0.66	0.68	0.68	-1.45%	534,000
Feb 3, 2026	0.66	0.69	0.65	0.69	0.69	4.55%	830,000
Feb 2, 2026	0.67	0.67	0.65	0.66	0.66	-1.49%	2,092,000
Jan 30, 2026	0.69	0.69	0.66	0.67	0.67	-4.29%	739,000
Jan 29, 2026	0.66	0.70	0.66	0.70	0.70	6.06%	711,000
Jan 28, 2026	0.66	0.68	0.65	0.66	0.66	-	1,501,000
Jan 27, 2026	0.65	0.67	0.65	0.66	0.66	-1.49%	512,000
Jan 26, 2026	0.67	0.68	0.66	0.67	0.67	-1.47%	2,147,000
Jan 23, 2026	0.70	0.70	0.67	0.68	0.68	-1.45%	1,432,000
Jan 22, 2026	0.70	0.71	0.69	0.69	0.69	-4.17%	1,669,000
Jan 21, 2026	0.66	0.72	0.66	0.72	0.72	5.88%	2,564,000
Jan 20, 2026	0.71	0.71	0.64	0.68	0.68	-5.56%	6,794,000
Jan 19, 2026	0.74	0.74	0.71	0.72	0.72	-1.37%	2,094,000
Jan 16, 2026	0.80	0.80	0.70	0.73	0.73	-6.41%	13,082,000
Jan 15, 2026	0.80	0.80	0.77	0.78	0.78	-3.70%	3,232,000
Jan 14, 2026	0.82	0.83	0.79	0.81	0.81	-	2,080,000
Jan 13, 2026	0.85	0.86	0.81	0.81	0.81	-3.57%	3,449,450
Jan 12, 2026	0.85	0.90	0.82	0.84	0.84	-1.18%	7,114,000
Jan 9, 2026	1.16	1.16	0.85	0.85	0.85	-65.86%	27,168,500
Jan 8, 2026	2.18	2.60	2.06	2.49	2.49	14.22%	30,711,220
Jan 7, 2026	2.17	2.22	2.13	2.18	2.18	0.93%	3,255,000
Jan 6, 2026	2.11	2.17	2.10	2.16	2.16	2.37%	4,110,000
Jan 5, 2026	2.12	2.18	2.03	2.11	2.11	0.48%	5,137,000
Jan 2, 2026	1.92	2.12	1.91	2.10	2.10	9.95%	6,625,000
Dec 31, 2025	1.85	1.96	1.85	1.91	1.91	3.24%	5,807,000
Dec 30, 2025	1.77	1.85	1.76	1.85	1.85	4.52%	2,936,356
Dec 29, 2025	1.72	1.77	1.72	1.77	1.77	2.91%	1,768,000
Dec 24, 2025	1.72	1.73	1.69	1.72	1.72	0.58%	771,458
Dec 23, 2025	1.76	1.76	1.71	1.71	1.71	-2.84%	1,243,000
Dec 22, 2025	1.78	1.79	1.74	1.76	1.76	-2.22%	1,949,000
Dec 19, 2025	1.82	1.82	1.79	1.80	1.80	-0.55%	3,895,006