HKG:0842 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.70	0.70	0.66	0.70	0.70	-1.42%	474,000
Oct 22, 2026	0.73	0.73	0.71	0.71	0.71	-7.84%	303,000
Oct 21, 2026	0.78	0.78	0.76	0.77	0.77	1.32%	139,000
Oct 20, 2026	0.78	0.78	0.75	0.76	0.76	-3.21%	292,000
Oct 16, 2026	0.77	0.77	0.77	0.78	0.78	-1.89%	3,000
Oct 15, 2026	0.81	0.81	0.80	0.80	0.80	-1.85%	246,000
Oct 14, 2026	0.83	0.83	0.81	0.81	0.81	0.62%	29,000
Oct 13, 2026	0.82	0.82	0.80	0.81	0.81	-1.83%	66,000
Oct 12, 2026	0.82	0.82	0.81	0.82	0.82	-0.24%	45,000
Oct 9, 2026	0.82	0.86	0.82	0.84	0.82	3.07%	178,000
Oct 8, 2026	0.81	0.83	0.81	0.82	0.80	-1.81%	109,000
Oct 7, 2026	0.82	0.87	0.82	0.83	0.81	-	7,000
Oct 6, 2026	0.82	0.83	0.81	0.83	0.81	2.47%	597,000
Oct 5, 2026	0.81	0.82	0.81	0.81	0.79	0.62%	59,000
Oct 2, 2026	0.82	0.82	0.80	0.81	0.79	-1.83%	82,000
Sep 30, 2026	0.82	0.82	0.82	0.82	0.80	0.61%	20,000
Sep 29, 2026	0.82	0.82	0.81	0.82	0.80	1.24%	140,000
Sep 28, 2026	0.82	0.82	0.80	0.81	0.79	-0.62%	292,000
Sep 25, 2026	0.81	0.81	0.80	0.81	0.79	-1.22%	65,000
Sep 24, 2026	0.81	0.82	0.81	0.82	0.80	-1.20%	119,000
Sep 23, 2026	0.83	0.83	0.81	0.83	0.81	0.61%	41,000
Sep 22, 2026	0.82	0.84	0.81	0.83	0.81	1.23%	376,000
Sep 21, 2026	0.84	0.85	0.81	0.82	0.80	-4.12%	480,000
Sep 18, 2026	0.86	0.86	0.82	0.85	0.83	-0.58%	718,000
Sep 17, 2026	0.86	0.87	0.85	0.86	0.84	-0.58%	244,000
Sep 16, 2026	0.86	0.87	0.86	0.86	0.84	-	10,000
Sep 15, 2026	0.86	0.87	0.86	0.86	0.84	-1.15%	184,000
Sep 14, 2026	0.87	0.87	0.87	0.87	0.85	-	129,000
Sep 11, 2026	0.88	0.89	0.86	0.87	0.85	-2.79%	444,000
Sep 10, 2026	0.90	0.91	0.90	0.90	0.88	-2.19%	168,000
Sep 9, 2026	0.91	0.92	0.91	0.92	0.90	1.11%	280,000
Sep 8, 2026	0.91	0.91	0.89	0.91	0.89	-1.63%	148,000
Sep 7, 2026	0.93	0.93	0.92	0.92	0.90	-1.08%	102,000
Sep 4, 2026	0.93	0.94	0.93	0.93	0.91	-1.06%	113,000
Sep 3, 2026	0.94	0.94	0.92	0.94	0.92	-2.08%	77,000
Sep 2, 2026	0.94	0.96	0.94	0.96	0.94	-	38,000
Sep 1, 2026	0.96	0.97	0.95	0.96	0.94	-2.04%	302,000
Aug 31, 2026	1.00	1.00	0.97	0.98	0.96	-2.49%	495,000
Aug 28, 2026	0.97	1.01	0.97	1.01	0.98	-0.50%	297,000
Aug 27, 2026	0.96	1.01	0.96	1.01	0.99	9.19%	2,175,000
Aug 26, 2026	0.92	0.94	0.90	0.93	0.91	-	447,000
Aug 25, 2026	0.91	0.94	0.88	0.93	0.91	-0.54%	842,000
Aug 24, 2026	0.91	0.94	0.90	0.93	0.91	2.76%	782,000
Aug 21, 2026	0.88	0.93	0.88	0.91	0.89	-1.63%	283,000
Aug 20, 2026	0.90	0.94	0.87	0.92	0.90	5.75%	708,000
Aug 19, 2026	0.88	0.89	0.87	0.87	0.85	-3.33%	266,000
Aug 18, 2026	0.90	0.90	0.90	0.90	0.88	-	-
Aug 17, 2026	0.88	0.90	0.88	0.90	0.88	1.69%	244,000
Aug 14, 2026	0.89	0.90	0.89	0.89	0.87	-0.56%	115,000
Aug 13, 2026	0.89	0.89	0.89	0.89	0.87	-1.11%	88,000