HKG:0894 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.77	0.79	0.76	0.79	0.79	-	192,000
Mar 5, 2026	0.79	0.79	0.77	0.79	0.79	-	182,000
Mar 4, 2026	0.78	0.80	0.76	0.79	0.79	-2.47%	648,000
Mar 3, 2026	0.78	0.82	0.77	0.81	0.81	1.25%	1,050,000
Mar 2, 2026	0.79	0.80	0.78	0.80	0.80	-	242,000
Feb 27, 2026	0.81	0.81	0.78	0.80	0.80	-1.23%	276,000
Feb 26, 2026	0.85	0.85	0.80	0.81	0.81	-1.22%	206,000
Feb 25, 2026	0.80	0.82	0.80	0.82	0.82	2.50%	446,000
Feb 24, 2026	0.76	0.80	0.76	0.80	0.80	-	76,000
Feb 23, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Feb 20, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	-
Feb 16, 2026	0.83	0.87	0.79	0.81	0.81	1.25%	140,000
Feb 13, 2026	0.80	0.80	0.79	0.80	0.80	1.27%	156,000
Feb 12, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	112,000
Feb 11, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Feb 10, 2026	0.79	0.81	0.77	0.80	0.80	-1.23%	264,000
Feb 9, 2026	0.80	0.81	0.79	0.81	0.81	-	116,000
Feb 6, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Feb 5, 2026	0.81	0.81	0.80	0.81	0.81	-	28,000
Feb 4, 2026	0.79	0.81	0.78	0.81	0.81	-1.22%	132,000
Feb 3, 2026	0.80	0.82	0.79	0.82	0.82	2.50%	250,000
Feb 2, 2026	0.81	0.81	0.79	0.80	0.80	-3.61%	702,000
Jan 30, 2026	0.80	0.83	0.75	0.83	0.83	-	396,000
Jan 29, 2026	0.81	0.83	0.80	0.83	0.83	-1.19%	550,000
Jan 28, 2026	0.81	0.84	0.81	0.84	0.84	1.20%	146,000
Jan 27, 2026	0.83	0.84	0.81	0.83	0.83	-	120,000
Jan 26, 2026	0.84	0.84	0.81	0.83	0.83	-2.35%	178,000
Jan 23, 2026	0.85	0.85	0.82	0.85	0.85	1.19%	54,000
Jan 22, 2026	0.84	0.84	0.83	0.84	0.84	-	199,754
Jan 21, 2026	0.87	0.87	0.79	0.84	0.84	-3.45%	1,246,000
Jan 20, 2026	0.86	0.87	0.85	0.87	0.87	1.16%	98,000
Jan 19, 2026	0.87	0.89	0.85	0.86	0.86	-	1,240,000
Jan 16, 2026	0.80	0.87	0.79	0.86	0.86	7.50%	1,314,000
Jan 15, 2026	0.81	0.82	0.80	0.80	0.80	-3.61%	864,000
Jan 14, 2026	0.83	0.83	0.80	0.83	0.83	1.22%	132,000
Jan 13, 2026	0.82	0.82	0.80	0.82	0.82	-	396,000
Jan 12, 2026	0.82	0.82	0.79	0.82	0.82	-	198,000
Jan 9, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jan 8, 2026	0.81	0.82	0.81	0.82	0.82	1.23%	120,000
Jan 7, 2026	0.80	0.82	0.80	0.81	0.81	-	480,000
Jan 6, 2026	0.82	0.82	0.79	0.81	0.81	-	60,000
Jan 5, 2026	0.80	0.83	0.80	0.81	0.81	3.85%	838,000
Jan 2, 2026	0.79	0.79	0.77	0.78	0.78	-	84,000
Dec 31, 2025	0.77	0.78	0.76	0.78	0.78	1.30%	118,000
Dec 30, 2025	0.78	0.78	0.75	0.77	0.77	-1.28%	100,000
Dec 29, 2025	0.80	0.80	0.75	0.78	0.78	-	612,000
Dec 24, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Dec 23, 2025	0.80	0.80	0.76	0.78	0.78	-	166,000
Dec 22, 2025	0.75	0.79	0.75	0.78	0.78	1.30%	100,000
Dec 19, 2025	0.78	0.78	0.74	0.77	0.77	1.32%	264,000