HKG:0860 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.45	0.47	0.40	0.45	0.45	-	232,030
Jul 30, 2026	0.40	0.45	0.39	0.45	0.45	9.88%	128,000
Jul 29, 2026	0.44	0.44	0.41	0.41	0.41	-7.95%	11,400
Jul 28, 2026	0.44	0.44	0.44	0.44	0.44	-	8,600
Jul 27, 2026	0.40	0.45	0.40	0.44	0.44	1.15%	76,000
Jul 24, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 23, 2026	0.40	0.44	0.40	0.44	0.44	11.54%	37,800
Jul 22, 2026	0.39	0.39	0.39	0.39	0.39	-	800
Jul 21, 2026	0.39	0.39	0.39	0.39	0.39	-	12,600
Jul 20, 2026	0.39	0.39	0.38	0.39	0.39	-2.50%	144,000
Jul 17, 2026	0.39	0.40	0.39	0.40	0.40	-2.44%	9,000
Jul 16, 2026	0.41	0.45	0.41	0.41	0.41	-	47,601
Jul 15, 2026	0.41	0.41	0.41	0.41	0.41	-	28,000
Jul 14, 2026	0.42	0.42	0.42	0.41	0.41	-	8,000
Jul 13, 2026	0.46	0.46	0.41	0.41	0.41	-6.82%	260,200
Jul 10, 2026	0.48	0.48	0.44	0.44	0.44	-2.22%	214,000
Jul 9, 2026	0.49	0.50	0.45	0.45	0.45	-6.25%	127,999
Jul 8, 2026	0.48	0.48	0.48	0.48	0.48	-	1,200
Jul 7, 2026	0.50	0.50	0.47	0.48	0.48	-1.03%	157,000
Jul 6, 2026	0.52	0.53	0.46	0.49	0.49	-8.49%	644,000
Jul 3, 2026	0.54	0.54	0.53	0.53	0.53	-	8,000
Jul 2, 2026	0.53	0.56	0.53	0.53	0.53	-	137,000
Jun 30, 2026	0.52	0.53	0.50	0.53	0.53	-1.85%	260,000
Jun 29, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	80,800
Jun 26, 2026	0.57	0.58	0.56	0.56	0.56	-9.68%	165,000
Jun 25, 2026	0.57	0.62	0.53	0.62	0.62	3.33%	623,000
Jun 24, 2026	0.62	0.68	0.60	0.60	0.60	-7.69%	69,400
Jun 23, 2026	0.59	0.65	0.58	0.65	0.65	4.84%	132,287
Jun 22, 2026	0.57	0.62	0.56	0.62	0.62	3.33%	172,000
Jun 18, 2026	0.58	0.60	0.56	0.60	0.60	3.45%	640,600
Jun 17, 2026	0.61	0.61	0.58	0.58	0.58	-10.77%	279,800
Jun 16, 2026	0.60	0.65	0.58	0.65	0.65	3.17%	213,800
Jun 15, 2026	0.62	0.63	0.62	0.63	0.63	5.00%	99,000
Jun 12, 2026	0.64	0.64	0.59	0.60	0.60	-6.25%	116,000
Jun 11, 2026	0.64	0.64	0.64	0.64	0.64	-	4,000
Jun 10, 2026	0.60	0.64	0.60	0.64	0.64	-	117,200
Jun 9, 2026	0.60	0.64	0.60	0.64	0.64	6.67%	112,000
Jun 8, 2026	0.60	0.60	0.59	0.60	0.60	-6.25%	44,400
Jun 5, 2026	0.59	0.64	0.59	0.64	0.64	1.59%	123,600
Jun 4, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jun 3, 2026	0.60	0.63	0.56	0.63	0.63	-1.56%	400,400
Jun 2, 2026	0.59	0.64	0.58	0.64	0.64	-1.54%	264,950
Jun 1, 2026	0.58	0.65	0.58	0.65	0.65	-	336,400
May 29, 2026	0.56	0.67	0.56	0.65	0.65	12.07%	382,000
May 28, 2026	0.50	0.58	0.50	0.58	0.58	7.41%	190,000
May 27, 2026	0.50	0.58	0.48	0.54	0.54	11.34%	130,400
May 26, 2026	0.50	0.50	0.49	0.49	0.49	-8.49%	359,600
May 22, 2026	0.49	0.53	0.49	0.53	0.53	-	11,000
May 21, 2026	0.53	0.53	0.53	0.53	0.53	-	-
May 20, 2026	0.51	0.55	0.51	0.53	0.53	-1.85%	232,000