HKG:0875 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.33	0.37	0.32	0.36	0.36	7.46%	4,434,000
Oct 27, 2026	0.34	0.36	0.31	0.34	0.34	-	3,440,000
Oct 26, 2026	0.34	0.37	0.33	0.34	0.34	-1.47%	712,000
Oct 23, 2026	0.32	0.37	0.32	0.34	0.34	-2.86%	1,492,000
Oct 22, 2026	0.33	0.37	0.29	0.35	0.35	7.69%	3,302,000
Oct 21, 2026	0.33	0.38	0.30	0.33	0.33	-7.14%	3,202,000
Oct 20, 2026	0.36	0.36	0.33	0.35	0.35	-2.78%	2,594,000
Oct 16, 2026	0.36	0.40	0.35	0.36	0.36	-4.00%	3,000,000
Oct 15, 2026	0.36	0.39	0.35	0.38	0.38	-	2,264,000
Oct 14, 2026	0.36	0.39	0.35	0.38	0.38	1.35%	4,236,000
Oct 13, 2026	0.47	0.47	0.35	0.37	0.37	-12.94%	8,424,030
Oct 12, 2026	0.45	0.46	0.37	0.43	0.43	6.25%	7,674,000
Oct 9, 2026	0.40	0.48	0.39	0.40	0.40	3.90%	18,022,500
Oct 8, 2026	0.34	0.41	0.33	0.39	0.39	20.31%	11,819,300
Oct 7, 2026	0.27	0.34	0.27	0.32	0.32	23.08%	6,878,000
Oct 6, 2026	0.26	0.27	0.26	0.26	0.26	1.96%	264,000
Oct 5, 2026	0.27	0.28	0.25	0.26	0.26	-3.77%	1,186,000
Oct 2, 2026	0.27	0.28	0.25	0.27	0.27	-	2,428,000
Sep 30, 2026	0.28	0.29	0.26	0.27	0.27	-	595,800
Sep 29, 2026	0.26	0.28	0.25	0.27	0.27	3.92%	1,090,000
Sep 28, 2026	0.25	0.26	0.24	0.26	0.26	3.66%	882,975
Sep 25, 2026	0.26	0.26	0.25	0.25	0.25	-1.60%	84,000
Sep 24, 2026	0.26	0.26	0.24	0.25	0.25	-1.96%	2,092,000
Sep 23, 2026	0.30	0.30	0.25	0.26	0.26	-7.27%	6,186,000
Sep 22, 2026	0.28	0.28	0.27	0.28	0.28	-	328,000
Sep 21, 2026	0.27	0.29	0.27	0.28	0.28	1.85%	3,550,000
Sep 18, 2026	0.29	0.29	0.27	0.27	0.27	-6.90%	2,404,000
Sep 17, 2026	0.28	0.29	0.28	0.29	0.29	-	818,000
Sep 16, 2026	0.29	0.29	0.28	0.29	0.29	-1.69%	2,297,500
Sep 15, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	2,976,000
Sep 14, 2026	0.33	0.36	0.30	0.30	0.30	-7.69%	2,272,500
Sep 11, 2026	0.32	0.33	0.30	0.33	0.33	1.56%	2,298,000
Sep 10, 2026	0.34	0.35	0.32	0.32	0.32	-7.25%	2,676,500
Sep 9, 2026	0.34	0.35	0.31	0.35	0.35	1.47%	4,712,000
Sep 8, 2026	0.29	0.34	0.29	0.34	0.34	19.30%	6,387,500
Sep 7, 2026	0.30	0.30	0.28	0.29	0.29	-	2,014,000
Sep 4, 2026	0.29	0.30	0.29	0.29	0.29	1.79%	1,930,000
Sep 3, 2026	0.29	0.30	0.28	0.28	0.28	-1.75%	4,491,200
Sep 2, 2026	0.31	0.33	0.28	0.29	0.29	-9.52%	7,176,400
Sep 1, 2026	0.33	0.33	0.31	0.32	0.32	-1.56%	2,246,062
Aug 31, 2026	0.32	0.34	0.32	0.32	0.32	-1.54%	1,422,262
Aug 28, 2026	0.34	0.35	0.33	0.33	0.33	-4.41%	2,158,500
Aug 27, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	1,796,000
Aug 26, 2026	0.36	0.36	0.33	0.34	0.34	-6.94%	6,794,000
Aug 25, 2026	0.35	0.39	0.34	0.36	0.36	2.86%	6,718,000
Aug 24, 2026	0.40	0.40	0.35	0.35	0.35	-12.50%	6,444,000
Aug 21, 2026	0.45	0.49	0.39	0.40	0.40	-11.11%	14,617,000
Aug 20, 2026	0.45	0.53	0.37	0.45	0.45	12.50%	8,620,000
Aug 19, 2026	0.40	0.40	0.36	0.40	0.40	1.27%	4,212,000
Aug 18, 2026	0.34	0.41	0.33	0.40	0.40	33.90%	14,530,100