HKG:0860 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.56	0.57	0.56	0.57	0.57	2.70%	20,150
Sep 30, 2026	0.58	0.58	0.55	0.56	0.56	-7.50%	140,000
Sep 29, 2026	0.60	0.62	0.60	0.60	0.60	-	193,600
Sep 28, 2026	0.62	0.62	0.60	0.60	0.60	-4.00%	55,400
Sep 25, 2026	0.63	0.63	0.63	0.63	0.63	-	1,400
Sep 24, 2026	0.62	0.62	0.62	0.63	0.63	0.81%	27,200
Sep 23, 2026	0.63	0.64	0.62	0.62	0.62	-4.62%	274,000
Sep 22, 2026	0.65	0.65	0.65	0.65	0.65	-	54,000
Sep 21, 2026	0.64	0.65	0.63	0.65	0.65	-	406,400
Sep 18, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	48,000
Sep 17, 2026	0.64	0.64	0.64	0.64	0.64	-	23,000
Sep 16, 2026	0.70	0.70	0.64	0.64	0.64	-1.54%	18,000
Sep 15, 2026	0.66	0.66	0.63	0.65	0.65	-2.26%	281,600
Sep 14, 2026	0.65	0.73	0.64	0.67	0.67	2.31%	182,600
Sep 11, 2026	0.69	0.70	0.64	0.65	0.65	-5.11%	280,200
Sep 10, 2026	0.55	0.76	0.55	0.69	0.69	26.85%	2,371,800
Sep 9, 2026	0.57	0.57	0.54	0.54	0.54	-1.82%	73,800
Sep 8, 2026	0.55	0.56	0.54	0.55	0.55	10.00%	276,400
Sep 7, 2026	0.50	0.56	0.50	0.50	0.50	2.04%	733,000
Sep 4, 2026	0.48	0.50	0.48	0.49	0.49	-	126,000
Sep 3, 2026	0.49	0.49	0.49	0.49	0.49	1.03%	7,600
Sep 2, 2026	0.51	0.51	0.48	0.49	0.49	-6.73%	108,200
Sep 1, 2026	0.51	0.52	0.50	0.52	0.52	4.00%	139,000
Aug 31, 2026	0.55	0.55	0.50	0.50	0.50	-6.54%	192,600
Aug 28, 2026	0.53	0.55	0.52	0.54	0.54	3.88%	129,800
Aug 27, 2026	0.55	0.55	0.50	0.52	0.52	3.00%	60,800
Aug 26, 2026	0.52	0.55	0.50	0.50	0.50	-2.91%	62,400
Aug 25, 2026	0.52	0.52	0.52	0.52	0.52	-	8,600
Aug 24, 2026	0.50	0.54	0.49	0.52	0.52	3.00%	158,000
Aug 21, 2026	0.49	0.53	0.48	0.50	0.50	2.04%	99,400
Aug 20, 2026	0.51	0.52	0.46	0.49	0.49	-2.00%	246,909
Aug 19, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	64,000
Aug 18, 2026	0.53	0.53	0.51	0.51	0.51	-4.67%	97,000
Aug 17, 2026	0.55	0.55	0.54	0.54	0.54	-2.73%	20,000
Aug 14, 2026	0.55	0.55	0.55	0.55	0.55	3.77%	-
Aug 13, 2026	0.53	0.53	0.53	0.53	0.53	0.95%	-
Aug 12, 2026	0.52	0.52	0.52	0.53	0.53	0.96%	5,800
Aug 11, 2026	0.52	0.60	0.52	0.52	0.52	-	256,000
Aug 10, 2026	0.54	0.55	0.50	0.52	0.52	7.22%	170,400
Aug 7, 2026	0.48	0.52	0.48	0.49	0.49	2.11%	244,000
Aug 6, 2026	0.46	0.48	0.46	0.48	0.48	1.06%	104,050
Aug 5, 2026	0.44	0.47	0.44	0.47	0.47	-	20,100
Aug 4, 2026	0.47	0.48	0.45	0.47	0.47	2.17%	116,200
Aug 3, 2026	0.47	0.48	0.42	0.46	0.46	3.37%	219,000
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	-	-