HKG:0842 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.88	0.89	0.86	0.87	0.87	-2.79%	444,000
Sep 10, 2026	0.90	0.91	0.90	0.90	0.90	-2.19%	168,000
Sep 9, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	280,000
Sep 8, 2026	0.91	0.91	0.89	0.91	0.91	-1.63%	148,000
Sep 7, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	102,000
Sep 4, 2026	0.93	0.94	0.93	0.93	0.93	-1.06%	113,000
Sep 3, 2026	0.94	0.94	0.92	0.94	0.94	-2.08%	77,000
Sep 2, 2026	0.94	0.96	0.94	0.96	0.96	-	38,000
Sep 1, 2026	0.96	0.97	0.95	0.96	0.96	-2.04%	302,000
Aug 31, 2026	1.00	1.00	0.97	0.98	0.98	-2.49%	495,000
Aug 28, 2026	0.97	1.01	0.97	1.01	1.01	-0.50%	297,000
Aug 27, 2026	0.96	1.01	0.96	1.01	1.01	9.19%	2,175,000
Aug 26, 2026	0.92	0.94	0.90	0.93	0.93	-	447,000
Aug 25, 2026	0.91	0.94	0.88	0.93	0.93	-0.54%	842,000
Aug 24, 2026	0.91	0.94	0.90	0.93	0.93	2.76%	782,000
Aug 21, 2026	0.88	0.93	0.88	0.91	0.91	-1.63%	283,000
Aug 20, 2026	0.90	0.94	0.87	0.92	0.92	5.75%	708,000
Aug 19, 2026	0.88	0.89	0.87	0.87	0.87	-3.33%	266,000
Aug 18, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Aug 17, 2026	0.88	0.90	0.88	0.90	0.90	1.69%	244,000
Aug 14, 2026	0.89	0.90	0.89	0.89	0.89	-0.56%	115,000
Aug 13, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	88,000
Aug 12, 2026	0.89	0.90	0.88	0.90	0.90	-1.10%	444,000
Aug 11, 2026	0.91	0.91	0.91	0.91	0.91	-	23,000
Aug 10, 2026	0.91	0.94	0.90	0.91	0.91	-	337,000
Aug 7, 2026	0.92	0.92	0.91	0.91	0.91	-0.55%	52,000
Aug 6, 2026	0.93	0.93	0.91	0.92	0.92	-0.54%	216,000
Aug 5, 2026	0.91	0.94	0.91	0.92	0.92	-	155,000
Aug 4, 2026	0.92	0.92	0.92	0.92	0.92	0.55%	-
Aug 3, 2026	0.92	0.93	0.92	0.92	0.92	-2.66%	101,000
Jul 31, 2026	0.92	0.95	0.92	0.94	0.94	3.30%	156,000
Jul 30, 2026	0.92	0.92	0.91	0.91	0.91	-	170,000
Jul 29, 2026	0.91	0.91	0.88	0.91	0.91	-1.09%	330,000
Jul 28, 2026	0.92	0.92	0.92	0.92	0.92	-	10,000
Jul 27, 2026	0.92	0.92	0.92	0.92	0.92	-1.08%	55,000
Jul 24, 2026	0.94	0.94	0.92	0.93	0.93	-	130,000
Jul 23, 2026	0.91	0.95	0.91	0.93	0.93	2.20%	96,000
Jul 22, 2026	0.93	0.94	0.91	0.91	0.91	-1.09%	217,000
Jul 21, 2026	0.93	0.95	0.92	0.92	0.92	-2.13%	476,000
Jul 20, 2026	1.00	1.00	0.92	0.94	0.94	-	924,000
Jul 17, 2026	0.98	0.98	0.92	0.94	0.94	-4.08%	906,000
Jul 16, 2026	0.99	1.00	0.97	0.98	0.98	-1.01%	306,000
Jul 15, 2026	0.96	1.01	0.96	0.99	0.99	-2.94%	301,000
Jul 14, 2026	1.03	1.03	1.02	1.02	1.02	-3.77%	17,000
Jul 13, 2026	1.06	1.07	1.03	1.06	1.06	-	162,000
Jul 10, 2026	1.05	1.06	1.04	1.06	1.06	0.95%	122,000
Jul 9, 2026	1.09	1.10	1.05	1.05	1.05	-2.78%	1,278,000
Jul 8, 2026	1.07	1.10	1.07	1.08	1.08	1.89%	442,000
Jul 7, 2026	1.06	1.08	1.04	1.06	1.06	-	350,000
Jul 6, 2026	1.00	1.06	1.00	1.06	1.06	6.00%	323,000