HKG:0860 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	0.44	0.46	0.42	0.45	0.45	9.88%	459,198
Apr 17, 2026	0.40	0.41	0.40	0.41	0.41	-3.57%	46,000
Apr 16, 2026	0.43	0.43	0.42	0.42	0.42	2.44%	24,000
Apr 15, 2026	0.44	0.44	0.41	0.41	0.41	-3.53%	200,000
Apr 14, 2026	0.51	0.51	0.42	0.43	0.43	-11.46%	720,000
Apr 13, 2026	0.48	0.48	0.48	0.48	0.48	-	8,200
Apr 10, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Apr 9, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	34,200
Apr 8, 2026	0.50	0.50	0.49	0.49	0.49	-5.77%	87,000
Apr 2, 2026	0.52	0.52	0.52	0.52	0.52	1.96%	20,000
Apr 1, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Mar 31, 2026	0.51	0.51	0.51	0.51	0.51	-	12,000
Mar 30, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	34,600
Mar 27, 2026	0.53	0.53	0.53	0.53	0.53	3.92%	-
Mar 26, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Mar 25, 2026	0.51	0.51	0.51	0.51	0.51	-	6,000
Mar 24, 2026	0.52	0.52	0.51	0.51	0.51	2.00%	14,000
Mar 23, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	94,400
Mar 20, 2026	0.50	0.50	0.50	0.51	0.51	-	7,400
Mar 19, 2026	0.51	0.51	0.51	0.51	0.51	-3.77%	18,000
Mar 18, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	19,200
Mar 17, 2026	0.54	0.54	0.52	0.52	0.52	-	16,000
Mar 16, 2026	0.51	0.53	0.50	0.52	0.52	-7.14%	176,000
Mar 13, 2026	0.57	0.57	0.56	0.56	0.56	-3.45%	124,400
Mar 12, 2026	0.56	0.56	0.56	0.58	0.58	1.75%	5,000
Mar 11, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	18,000
Mar 10, 2026	0.59	0.59	0.58	0.58	0.58	-3.33%	16,000
Mar 9, 2026	0.60	0.60	0.60	0.60	0.60	-	152,000
Mar 6, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Mar 5, 2026	0.60	0.60	0.58	0.60	0.60	-	131,565
Mar 4, 2026	0.61	0.63	0.60	0.60	0.60	-1.64%	67,275
Mar 3, 2026	0.63	0.63	0.60	0.61	0.61	-7.58%	418,500
Mar 2, 2026	0.63	0.69	0.60	0.66	0.66	3.13%	571,200
Feb 27, 2026	0.69	0.69	0.64	0.64	0.64	-1.54%	247,000
Feb 26, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Feb 25, 2026	0.67	0.68	0.65	0.65	0.65	-2.99%	135,000
Feb 24, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Feb 23, 2026	0.64	0.69	0.64	0.67	0.67	8.06%	183,350
Feb 20, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	26,000
Feb 16, 2026	0.63	0.63	0.63	0.63	0.63	-	13,400
Feb 13, 2026	0.63	0.63	0.63	0.63	0.63	-	20,000
Feb 12, 2026	0.68	0.68	0.63	0.63	0.63	-	45,000
Feb 11, 2026	0.63	0.63	0.63	0.63	0.63	-	22,400
Feb 10, 2026	0.63	0.63	0.63	0.63	0.63	-3.08%	13,600
Feb 9, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	112,000
Feb 6, 2026	0.62	0.64	0.62	0.64	0.64	-3.03%	28,000
Feb 5, 2026	0.64	0.66	0.62	0.66	0.66	3.13%	103,000
Feb 4, 2026	0.63	0.64	0.63	0.64	0.64	-	37,550
Feb 3, 2026	0.62	0.64	0.62	0.64	0.64	3.23%	72,000
Feb 2, 2026	0.62	0.64	0.60	0.62	0.62	-4.62%	122,600