HKG:0894 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	0.77	0.79	0.75	0.76	0.76	-2.56%	686,000
Dec 17, 2025	0.77	0.80	0.77	0.78	0.78	-	768,000
Dec 16, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Dec 15, 2025	0.76	0.78	0.75	0.78	0.78	4.00%	186,000
Dec 12, 2025	0.76	0.79	0.73	0.75	0.75	-1.32%	1,598,000
Dec 11, 2025	0.76	0.76	0.75	0.76	0.76	-	6,000
Dec 10, 2025	0.73	0.76	0.73	0.76	0.76	2.70%	382,000
Dec 9, 2025	0.77	0.77	0.73	0.74	0.74	-3.90%	1,046,000
Dec 8, 2025	0.78	0.78	0.76	0.77	0.77	-2.53%	240,000
Dec 5, 2025	0.77	0.79	0.77	0.79	0.79	1.28%	114,000
Dec 4, 2025	0.77	0.78	0.77	0.78	0.78	1.30%	48,000
Dec 3, 2025	0.78	0.78	0.77	0.77	0.77	-2.53%	42,000
Dec 2, 2025	0.76	0.79	0.76	0.79	0.79	1.28%	174,000
Dec 1, 2025	0.77	0.78	0.77	0.78	0.78	1.30%	90,000
Nov 28, 2025	0.78	0.80	0.77	0.77	0.77	-	326,000
Nov 27, 2025	0.77	0.77	0.74	0.77	0.77	-1.28%	834,000
Nov 26, 2025	0.79	0.79	0.79	0.78	0.78	-1.27%	82,000
Nov 25, 2025	0.77	0.80	0.76	0.79	0.79	2.60%	1,106,000
Nov 24, 2025	0.80	0.81	0.76	0.77	0.77	-1.28%	506,000
Nov 21, 2025	0.80	0.80	0.76	0.78	0.78	-2.50%	1,316,000
Nov 20, 2025	0.83	0.84	0.80	0.80	0.80	-2.44%	1,186,000
Nov 19, 2025	0.82	0.82	0.79	0.82	0.82	1.23%	738,000
Nov 18, 2025	0.81	0.89	0.80	0.81	0.81	1.25%	2,286,000
Nov 17, 2025	0.81	0.82	0.79	0.80	0.80	-1.23%	800,000
Nov 14, 2025	0.82	0.85	0.79	0.81	0.81	-1.22%	1,062,000
Nov 13, 2025	0.82	0.84	0.80	0.82	0.82	-1.20%	978,000
Nov 12, 2025	0.88	0.88	0.83	0.83	0.83	-3.49%	1,038,000