HKG:0897 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.37	0.37	0.34	0.35	0.35	-6.76%	375,000
Sep 17, 2026	0.34	0.37	0.34	0.37	0.37	8.82%	5,405,000
Sep 16, 2026	0.32	0.34	0.32	0.34	0.34	1.49%	2,076,400
Sep 15, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	848,000
Sep 14, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	340,000
Sep 11, 2026	0.31	0.34	0.31	0.33	0.33	6.45%	1,858,470
Sep 10, 2026	0.31	0.31	0.31	0.31	0.31	-	20
Sep 9, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Sep 8, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	65,000
Sep 7, 2026	0.31	0.31	0.31	0.31	0.31	-	500,301
Sep 4, 2026	0.31	0.31	0.31	0.31	0.31	-	1,157
Sep 3, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Sep 2, 2026	0.32	0.32	0.30	0.31	0.31	-3.17%	132,150
Sep 1, 2026	0.32	0.33	0.32	0.32	0.32	-7.35%	75,000
Aug 31, 2026	0.30	0.34	0.30	0.34	0.34	15.25%	1,660,000
Aug 28, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Aug 27, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	5,420
Aug 26, 2026	0.30	0.33	0.30	0.30	0.30	3.45%	298,680
Aug 25, 2026	0.29	0.29	0.29	0.29	0.29	-	67,500
Aug 24, 2026	0.29	0.29	0.29	0.29	0.29	-	60
Aug 21, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Aug 20, 2026	0.29	0.30	0.29	0.29	0.29	-	100,972
Aug 19, 2026	0.29	0.29	0.29	0.29	0.29	-	267,060
Aug 18, 2026	0.29	0.29	0.29	0.29	0.29	-6.45%	74,500
Aug 17, 2026	0.29	0.32	0.29	0.31	0.31	10.71%	325,000
Aug 14, 2026	0.28	0.28	0.28	0.28	0.28	-	20
Aug 13, 2026	0.28	0.28	0.28	0.28	0.28	-	20,000
Aug 12, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Aug 11, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	14,000
Aug 10, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Aug 7, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Aug 6, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Aug 5, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	85,473
Aug 4, 2026	0.29	0.29	0.29	0.29	0.29	-9.38%	25,200
Aug 3, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jul 31, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	200,024
Jul 30, 2026	0.30	0.30	0.27	0.30	0.30	-	410,096
Jul 29, 2026	0.30	0.30	0.30	0.30	0.30	-	10,000
Jul 28, 2026	0.30	0.30	0.30	0.30	0.30	-7.69%	10,000
Jul 27, 2026	0.31	0.33	0.31	0.33	0.33	6.56%	57,000
Jul 24, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 23, 2026	0.31	0.31	0.31	0.31	0.31	-	240
Jul 22, 2026	0.31	0.31	0.30	0.31	0.31	-	140,000
Jul 21, 2026	0.31	0.31	0.31	0.31	0.31	-6.15%	180,000
Jul 20, 2026	0.33	0.33	0.33	0.33	0.33	4.84%	180,000
Jul 17, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	220,036
Jul 16, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	106,584
Jul 15, 2026	0.33	0.33	0.33	0.33	0.33	-	20,000
Jul 14, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	25,000
Jul 13, 2026	0.31	0.34	0.31	0.34	0.34	17.24%	310,007