HKG:0875 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	0.31	0.36	0.28	0.30	0.30	-11.94%	8,096,000
Aug 14, 2026	0.32	0.35	0.30	0.34	0.34	6.35%	5,718,000
Aug 13, 2026	0.33	0.35	0.30	0.32	0.32	-	10,848,000
Aug 12, 2026	0.28	0.42	0.28	0.32	0.32	16.67%	32,884,000
Aug 11, 2026	0.26	0.29	0.25	0.27	0.27	8.00%	5,258,000
Aug 10, 2026	0.28	0.33	0.24	0.25	0.25	-3.85%	11,994,000
Aug 7, 2026	0.25	0.29	0.24	0.26	0.26	4.00%	7,226,000
Aug 6, 2026	0.29	0.30	0.25	0.25	0.25	-13.79%	3,218,000
Aug 5, 2026	0.29	0.30	0.27	0.29	0.29	1.75%	2,527,000
Aug 4, 2026	0.29	0.30	0.28	0.29	0.29	-	3,955,237
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