HKG:0875 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.58	0.58	0.55	0.57	0.57	-1.72%	724,000
May 19, 2026	0.58	0.59	0.55	0.58	0.58	-	560,000
May 18, 2026	0.58	0.59	0.56	0.58	0.58	3.57%	406,000
May 15, 2026	0.58	0.58	0.55	0.56	0.56	-6.67%	1,636,500
May 14, 2026	0.59	0.60	0.58	0.60	0.60	-3.23%	312,000
May 13, 2026	0.59	0.62	0.59	0.62	0.62	1.64%	460,062
May 12, 2026	0.62	0.63	0.60	0.61	0.61	-1.61%	618,000
May 11, 2026	0.59	0.63	0.59	0.62	0.62	1.64%	232,000
May 8, 2026	0.61	0.61	0.58	0.61	0.61	-	488,750
May 7, 2026	0.64	0.66	0.58	0.61	0.61	-4.69%	2,739,500
May 6, 2026	0.65	0.67	0.63	0.64	0.64	-1.54%	1,334,700
May 5, 2026	0.68	0.68	0.63	0.65	0.65	-2.99%	504,000
May 4, 2026	0.67	0.69	0.56	0.67	0.67	-	2,014,200
Apr 30, 2026	0.70	0.70	0.63	0.67	0.67	-4.29%	3,074,000
Apr 29, 2026	0.65	0.70	0.65	0.70	0.70	4.48%	2,108,900
Apr 28, 2026	0.61	0.67	0.60	0.67	0.67	4.69%	874,000
Apr 27, 2026	0.75	0.75	0.64	0.64	0.64	-8.57%	2,042,187
Apr 24, 2026	0.72	0.72	0.67	0.70	0.70	-4.11%	1,220,000
Apr 23, 2026	0.73	0.76	0.73	0.73	0.73	-3.95%	2,416,200
Apr 22, 2026	0.80	0.80	0.75	0.76	0.76	-3.80%	2,654,000
Apr 21, 2026	0.76	0.80	0.73	0.79	0.79	2.60%	3,646,000
Apr 20, 2026	0.84	0.84	0.77	0.77	0.77	-9.41%	4,610,800
Apr 17, 2026	0.79	0.85	0.72	0.85	0.85	7.59%	5,294,000
Apr 16, 2026	0.82	0.83	0.77	0.79	0.79	-	1,537,699
Apr 15, 2026	0.75	0.82	0.68	0.79	0.79	9.72%	4,142,000
Apr 14, 2026	0.76	0.76	0.69	0.72	0.72	-	4,318,500
Apr 13, 2026	0.70	0.76	0.70	0.72	0.72	4.35%	3,359,500
Apr 10, 2026	0.70	0.75	0.69	0.69	0.69	-1.43%	3,886,000
Apr 9, 2026	0.71	0.71	0.61	0.70	0.70	-1.41%	7,584,000
Apr 8, 2026	0.56	0.71	0.56	0.71	0.71	31.48%	5,552,100