HKG:0895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.63	2.63	2.47	2.48	2.48	-4.98%	10,465,400
Mar 5, 2026	2.54	2.92	2.53	2.61	2.61	3.98%	45,794,600
Mar 4, 2026	2.34	2.69	2.30	2.51	2.51	9.13%	38,213,130
Mar 3, 2026	2.31	2.52	2.24	2.30	2.30	0.88%	8,438,800
Mar 2, 2026	2.40	2.40	2.23	2.28	2.28	-1.30%	3,029,000
Feb 27, 2026	2.32	2.37	2.27	2.31	2.31	1.76%	3,853,333
Feb 26, 2026	2.29	2.39	2.22	2.27	2.27	0.44%	5,799,400
Feb 25, 2026	2.20	2.28	2.20	2.26	2.26	2.26%	898,850
Feb 24, 2026	2.28	2.30	2.21	2.21	2.21	-5.15%	1,111,800
Feb 23, 2026	2.33	2.37	2.12	2.33	2.33	8.37%	284,400
Feb 20, 2026	2.16	2.27	2.01	2.15	2.15	-0.46%	472,800
Feb 16, 2026	2.21	2.21	2.16	2.16	2.16	-2.70%	24,000
Feb 13, 2026	2.23	2.25	2.22	2.22	2.22	-0.45%	432,800
Feb 12, 2026	2.32	2.31	2.22	2.23	2.23	-1.76%	1,572,000
Feb 11, 2026	2.29	2.29	2.26	2.27	2.27	-	364,650
Feb 10, 2026	2.29	2.32	2.27	2.27	2.27	-1.73%	723,600
Feb 9, 2026	2.28	2.31	2.28	2.31	2.31	1.76%	426,000
Feb 6, 2026	2.29	2.31	2.27	2.27	2.27	-0.87%	458,400
Feb 5, 2026	2.35	2.35	2.27	2.29	2.29	-1.29%	858,050
Feb 4, 2026	2.33	2.37	2.31	2.32	2.32	-	1,169,250
Feb 3, 2026	2.30	2.33	2.30	2.32	2.32	0.87%	495,800
Feb 2, 2026	2.31	2.34	2.26	2.30	2.30	-2.54%	1,101,000
Jan 30, 2026	2.39	2.42	2.32	2.36	2.36	-2.07%	1,952,600
Jan 29, 2026	2.46	2.46	2.38	2.41	2.41	0.42%	2,118,100
Jan 28, 2026	2.36	2.56	2.31	2.40	2.40	2.13%	12,715,000
Jan 27, 2026	2.40	2.41	2.34	2.35	2.35	-2.49%	1,489,000
Jan 26, 2026	2.40	2.48	2.39	2.41	2.41	0.84%	1,296,450
Jan 23, 2026	2.32	2.45	2.32	2.39	2.39	3.46%	3,700,400
Jan 22, 2026	2.30	2.33	2.30	2.31	2.31	-0.43%	352,400
Jan 21, 2026	2.30	2.32	2.26	2.32	2.32	0.87%	898,400
Jan 20, 2026	2.31	2.33	2.28	2.30	2.30	-0.43%	480,800
Jan 19, 2026	2.30	2.34	2.29	2.31	2.31	-0.43%	832,800
Jan 16, 2026	2.30	2.33	2.30	2.32	2.32	-0.43%	602,000
Jan 15, 2026	2.34	2.38	2.30	2.33	2.33	-	1,215,900
Jan 14, 2026	2.36	2.38	2.32	2.33	2.33	-0.43%	1,224,250
Jan 13, 2026	2.33	2.37	2.32	2.34	2.34	0.43%	624,800
Jan 12, 2026	2.29	2.37	2.29	2.33	2.33	1.75%	1,812,550
Jan 9, 2026	2.28	2.31	2.26	2.29	2.29	-0.43%	737,725
Jan 8, 2026	2.31	2.33	2.28	2.30	2.30	-0.43%	733,800
Jan 7, 2026	2.34	2.36	2.30	2.31	2.31	0.87%	1,444,250
Jan 6, 2026	2.27	2.34	2.27	2.29	2.29	-	1,616,900
Jan 5, 2026	2.25	2.34	2.22	2.29	2.29	6.02%	3,045,200
Jan 2, 2026	2.22	2.30	2.16	2.16	2.16	-2.70%	24,400
Dec 31, 2025	2.27	2.29	2.20	2.22	2.22	-1.77%	650,600
Dec 30, 2025	2.28	2.30	2.25	2.26	2.26	-1.74%	361,790
Dec 29, 2025	2.27	2.34	2.27	2.30	2.30	-	841,750
Dec 24, 2025	2.32	2.32	2.28	2.30	2.30	0.44%	556,900
Dec 23, 2025	2.31	2.31	2.26	2.29	2.29	0.88%	568,850
Dec 22, 2025	2.28	2.31	2.27	2.27	2.27	-	911,000
Dec 19, 2025	2.25	2.30	2.25	2.27	2.27	0.89%	1,280,600