HKG:0875 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.31	0.34	0.28	0.29	0.29	-8.06%	4,330,000
Jul 31, 2026	0.37	0.37	0.30	0.31	0.31	-15.07%	4,099,000
Jul 30, 2026	0.40	0.40	0.35	0.37	0.37	-1.35%	388,000
Jul 29, 2026	0.37	0.39	0.37	0.37	0.37	-	490,000
Jul 28, 2026	0.41	0.42	0.36	0.37	0.37	-9.76%	4,866,500
Jul 27, 2026	0.40	0.45	0.39	0.41	0.41	2.50%	3,944,300
Jul 24, 2026	0.43	0.45	0.40	0.40	0.40	-6.98%	4,109,000
Jul 23, 2026	0.46	0.46	0.40	0.43	0.43	-	4,572,000
Jul 22, 2026	0.48	0.50	0.39	0.43	0.43	-13.13%	6,512,000
Jul 21, 2026	0.49	0.58	0.44	0.50	0.50	1.02%	4,540,000
Jul 20, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	362,000
Jul 17, 2026	0.50	0.50	0.49	0.50	0.50	-6.60%	180,000
Jul 16, 2026	0.51	0.53	0.51	0.53	0.53	6.00%	842,000
Jul 15, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	158,000
Jul 14, 2026	0.48	0.49	0.47	0.49	0.49	-1.01%	82,000
Jul 13, 2026	0.52	0.52	0.48	0.50	0.50	-6.60%	642,000
Jul 10, 2026	0.56	0.56	0.50	0.53	0.53	-	334,000
Jul 9, 2026	0.56	0.56	0.50	0.53	0.53	-	56,000
Jul 8, 2026	0.60	0.60	0.50	0.53	0.53	-	226,000
Jul 7, 2026	0.55	0.56	0.49	0.53	0.53	-1.85%	495,400
Jul 6, 2026	0.55	0.56	0.54	0.54	0.54	-	670,000
Jul 3, 2026	0.56	0.56	0.51	0.54	0.54	1.89%	106,000
Jul 2, 2026	0.54	0.63	0.50	0.53	0.53	-1.85%	558,000
Jun 30, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	366,000
Jun 29, 2026	0.52	0.55	0.51	0.53	0.53	1.92%	182,000
Jun 26, 2026	0.54	0.56	0.49	0.52	0.52	-3.70%	1,172,000
Jun 25, 2026	0.59	0.59	0.51	0.54	0.54	-	592,000
Jun 24, 2026	0.63	0.63	0.52	0.54	0.54	-3.57%	578,500
Jun 23, 2026	0.62	0.62	0.53	0.56	0.56	-	455,020
Jun 22, 2026	0.67	0.67	0.56	0.56	0.56	-8.20%	1,094,100
Jun 18, 2026	0.57	0.61	0.53	0.61	0.61	12.96%	2,281,980
Jun 17, 2026	0.60	0.60	0.52	0.54	0.54	-1.82%	256,000
Jun 16, 2026	0.60	0.60	0.51	0.55	0.55	1.85%	768,000
Jun 15, 2026	0.54	0.54	0.49	0.54	0.54	8.00%	1,786,000
Jun 12, 2026	0.50	0.50	0.47	0.50	0.50	5.26%	673,125
Jun 11, 2026	0.47	0.48	0.45	0.48	0.48	4.40%	958,000
Jun 10, 2026	0.42	0.46	0.40	0.46	0.46	3.41%	846,000
Jun 9, 2026	0.42	0.45	0.42	0.44	0.44	7.32%	816,000
Jun 8, 2026	0.43	0.43	0.41	0.41	0.41	-5.75%	306,000
Jun 5, 2026	0.47	0.47	0.41	0.44	0.44	-13.00%	3,732,000
Jun 4, 2026	0.50	0.53	0.48	0.50	0.50	1.01%	854,500
Jun 3, 2026	0.54	0.54	0.48	0.50	0.50	2.06%	318,000
Jun 2, 2026	0.50	0.52	0.48	0.49	0.49	-3.00%	1,020,000
Jun 1, 2026	0.39	0.50	0.39	0.50	0.50	28.21%	1,578,000
May 29, 2026	0.43	0.43	0.35	0.39	0.39	-8.24%	5,766,000
May 28, 2026	0.46	0.49	0.41	0.43	0.43	-6.59%	3,134,062
May 27, 2026	0.48	0.48	0.42	0.46	0.46	-10.78%	4,786,000
May 26, 2026	0.56	0.56	0.48	0.51	0.51	-5.56%	2,200,000
May 22, 2026	0.51	0.57	0.50	0.54	0.54	-	1,546,000
May 21, 2026	0.58	0.59	0.53	0.54	0.54	-5.26%	1,852,000