HKG:0876 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	1.92	1.92	1.92	1.92	1.92	0.52%	2,000
Aug 20, 2026	2.17	2.17	1.89	1.91	1.91	-11.98%	60,000
Aug 19, 2026	2.40	2.40	2.11	2.17	2.17	3.33%	8,000
Aug 18, 2026	2.10	2.10	2.10	2.10	2.10	-	-
Aug 17, 2026	2.10	2.10	2.10	2.10	2.10	-4.98%	4,000
Aug 14, 2026	2.21	2.21	2.21	2.21	2.21	-	12,000
Aug 13, 2026	2.50	2.50	1.99	2.21	2.21	-15.49%	32,000
Aug 12, 2026	3.00	3.01	2.51	2.62	2.62	-8.41%	44,200
Aug 11, 2026	2.11	2.86	2.11	2.86	2.86	37.92%	103,600
Aug 10, 2026	2.07	2.07	2.07	2.07	2.07	3.50%	-
Aug 7, 2026	2.00	2.00	2.00	2.00	2.00	9.29%	9,400
Aug 6, 2026	1.83	1.83	1.83	1.83	1.83	-	4,800
Aug 5, 2026	1.70	1.83	1.66	1.83	1.83	7.65%	35,400
Aug 4, 2026	1.70	1.70	1.70	1.70	1.70	-	800
Aug 3, 2026	1.70	1.70	1.70	1.70	1.70	-	200
Jul 31, 2026	1.77	1.77	1.70	1.70	1.70	-3.95%	16,000
Jul 30, 2026	1.77	1.77	1.77	1.77	1.77	-	320
Jul 29, 2026	1.77	1.77	1.77	1.77	1.77	-	-
Jul 28, 2026	1.77	1.77	1.77	1.77	1.77	-	400
Jul 27, 2026	1.77	1.77	1.77	1.77	1.77	-	-
Jul 24, 2026	1.77	1.77	1.77	1.77	1.77	-	40,000
Jul 23, 2026	1.77	1.77	1.77	1.77	1.77	-	-
Jul 22, 2026	1.73	1.86	1.73	1.77	1.77	2.91%	21,990
Jul 21, 2026	1.75	1.81	1.66	1.72	1.72	-2.27%	58,000
Jul 20, 2026	1.55	1.76	1.55	1.76	1.76	10.00%	16,000
Jul 17, 2026	1.60	1.60	1.60	1.60	1.60	1.27%	10,000
Jul 16, 2026	1.87	1.87	1.54	1.58	1.58	-15.96%	69,800
Jul 15, 2026	1.98	1.98	1.88	1.88	1.88	-6.00%	4,000
Jul 14, 2026	2.00	2.00	2.00	2.00	2.00	-8.26%	400
Jul 13, 2026	1.36	2.20	1.36	2.18	2.18	10.10%	33,800
Jul 10, 2026	1.98	1.98	1.98	1.98	1.98	1.02%	-
Jul 9, 2026	1.90	1.96	1.90	1.96	1.96	-	6,600
Jul 8, 2026	1.96	1.96	1.96	1.96	1.96	-2.49%	-
Jul 7, 2026	2.01	2.01	2.01	2.01	2.01	-12.99%	-
Jul 6, 2026	2.31	2.31	2.31	2.31	2.31	-3.35%	-
Jul 3, 2026	2.39	2.39	2.39	2.39	2.39	3.46%	-
Jul 2, 2026	2.31	2.31	2.31	2.31	2.31	3.12%	-
Jun 30, 2026	2.24	2.24	2.24	2.24	2.24	3.23%	-
Jun 29, 2026	2.17	2.17	2.17	2.17	2.17	-5.65%	-
Jun 26, 2026	2.30	2.30	2.30	2.30	2.30	6.98%	-
Jun 25, 2026	2.15	2.15	2.15	2.15	2.15	-10.42%	-
Jun 24, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Jun 23, 2026	2.45	2.50	2.00	2.40	2.40	-2.04%	161,800
Jun 22, 2026	2.55	2.80	2.25	2.45	2.45	-3.92%	52,400
Jun 18, 2026	2.50	2.70	2.40	2.55	2.55	2.00%	55,600
Jun 17, 2026	3.15	3.15	2.40	2.50	2.50	-12.28%	215,200
Jun 16, 2026	2.85	3.15	2.65	2.85	2.85	-1.72%	43,600
Jun 15, 2026	3.35	3.35	2.85	2.90	2.90	-3.33%	4,200
Jun 12, 2026	3.10	3.35	2.90	3.00	3.00	-1.64%	47,000
Jun 11, 2026	3.40	3.55	2.85	3.05	3.05	-10.29%	75,800