HKG:0897 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.35	0.36	0.34	0.34	0.34	3.03%	630,000
Mar 31, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	21,000
Mar 30, 2026	0.34	0.39	0.34	0.34	0.34	-2.86%	155,250
Mar 27, 2026	0.36	0.36	0.34	0.35	0.35	-4.11%	375,675
Mar 26, 2026	0.38	0.40	0.37	0.37	0.37	-5.19%	5,150,000
Mar 25, 2026	0.38	0.39	0.36	0.39	0.39	6.94%	4,012,320
Mar 24, 2026	0.37	0.38	0.34	0.36	0.36	1.41%	4,005,000
Mar 23, 2026	0.36	0.36	0.36	0.36	0.36	9.23%	200,000
Mar 20, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	45,001
Mar 19, 2026	0.36	0.36	0.33	0.33	0.33	-7.04%	65,000
Mar 18, 2026	0.31	0.36	0.31	0.36	0.36	7.58%	76,040
Mar 17, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	179,178
Mar 16, 2026	0.33	0.34	0.33	0.33	0.33	-4.41%	172,500
Mar 13, 2026	0.34	0.34	0.34	0.34	0.34	-	315,000
Mar 12, 2026	0.32	0.34	0.32	0.34	0.34	7.94%	295,000
Mar 11, 2026	0.31	0.32	0.30	0.32	0.32	-	220,000
Mar 10, 2026	0.32	0.32	0.31	0.32	0.32	-3.08%	710,000
Mar 9, 2026	0.34	0.35	0.32	0.33	0.33	-2.99%	380,000
Mar 6, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	314,500
Mar 5, 2026	0.34	0.34	0.34	0.34	0.34	-	100,000
Mar 4, 2026	0.36	0.36	0.34	0.34	0.34	-	100,000
Mar 3, 2026	0.34	0.38	0.34	0.34	0.34	-	448,000
Mar 2, 2026	0.34	0.34	0.34	0.34	0.34	-	5,400
Feb 27, 2026	0.34	0.34	0.34	0.34	0.34	-	457
Feb 26, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	30,208
Feb 25, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	71,504
Feb 24, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	155,360
Feb 23, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	245,480
Feb 20, 2026	0.34	0.34	0.34	0.35	0.35	-2.82%	45,000
Feb 16, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 13, 2026	0.36	0.36	0.36	0.36	0.36	-	4
Feb 12, 2026	0.35	0.36	0.35	0.36	0.36	-4.05%	225,120
Feb 11, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 10, 2026	0.37	0.37	0.37	0.37	0.37	7.25%	55,200
Feb 9, 2026	0.37	0.37	0.35	0.35	0.35	-6.76%	35,108
Feb 6, 2026	0.37	0.37	0.36	0.37	0.37	7.25%	393,760
Feb 5, 2026	0.35	0.35	0.35	0.35	0.35	-	170,000
Feb 4, 2026	0.35	0.35	0.35	0.35	0.35	-	40,066
Feb 3, 2026	0.36	0.36	0.30	0.35	0.35	-4.17%	691,852
Feb 2, 2026	0.36	0.36	0.36	0.36	0.36	-	15,000
Jan 30, 2026	0.36	0.36	0.36	0.36	0.36	-5.26%	15,000
Jan 29, 2026	0.39	0.39	0.39	0.38	0.38	7.04%	100,000
Jan 28, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	20,506
Jan 27, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 26, 2026	0.38	0.39	0.37	0.37	0.37	-	795,016
Jan 23, 2026	0.38	0.38	0.38	0.37	0.37	-1.35%	180,002
Jan 22, 2026	0.37	0.38	0.37	0.37	0.37	8.82%	535,000
Jan 21, 2026	0.34	0.34	0.34	0.34	0.34	-5.56%	220,002
Jan 20, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 19, 2026	0.36	0.36	0.36	0.36	0.36	-	15,000