HKG:0895 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	2.20	2.26	2.20	2.25	2.25	1.35%	861,400
Dec 17, 2025	2.25	2.25	2.20	2.22	2.22	0.45%	397,800
Dec 16, 2025	2.33	2.33	2.21	2.21	2.21	-3.91%	1,777,850
Dec 15, 2025	2.35	2.38	2.30	2.30	2.30	-2.54%	1,303,775
Dec 12, 2025	2.33	2.38	2.33	2.36	2.36	0.85%	520,850
Dec 11, 2025	2.40	2.40	2.34	2.34	2.34	-1.68%	802,000
Dec 10, 2025	2.40	2.42	2.38	2.38	2.38	-1.24%	504,200
Dec 9, 2025	2.43	2.43	2.37	2.41	2.41	-	1,621,800
Dec 8, 2025	2.42	2.45	2.41	2.41	2.41	-0.41%	630,800
Dec 5, 2025	2.38	2.44	2.38	2.42	2.42	0.41%	358,800
Dec 4, 2025	2.48	2.48	2.38	2.41	2.41	-0.82%	1,301,775
Dec 3, 2025	2.45	2.46	2.41	2.43	2.43	-0.82%	669,000
Dec 2, 2025	2.43	2.48	2.43	2.45	2.45	0.82%	734,800
Dec 1, 2025	2.40	2.46	2.40	2.43	2.43	0.83%	390,000
Nov 28, 2025	2.40	2.44	2.40	2.41	2.41	0.84%	565,450
Nov 27, 2025	2.42	2.43	2.39	2.39	2.39	-1.65%	1,121,750
Nov 26, 2025	2.46	2.47	2.42	2.43	2.43	-0.41%	919,450
Nov 25, 2025	2.44	2.47	2.43	2.44	2.44	-	1,264,400
Nov 24, 2025	2.45	2.45	2.39	2.44	2.44	1.67%	1,165,200
Nov 21, 2025	2.44	2.46	2.39	2.40	2.40	-2.04%	2,228,400
Nov 20, 2025	2.51	2.51	2.44	2.45	2.45	-1.21%	1,915,575
Nov 19, 2025	2.53	2.56	2.46	2.48	2.48	-1.59%	2,035,200
Nov 18, 2025	2.58	2.58	2.52	2.52	2.52	-1.95%	2,031,400
Nov 17, 2025	2.55	2.61	2.55	2.57	2.57	0.39%	2,266,400
Nov 14, 2025	2.58	2.61	2.56	2.56	2.56	-1.16%	1,811,200
Nov 13, 2025	2.59	2.73	2.56	2.59	2.59	0.39%	11,807,200
Nov 12, 2025	2.60	2.61	2.55	2.58	2.58	-0.39%	3,003,450