HKG:0897 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.30	0.30	0.29	0.29	0.29	-6.45%	51,000
Jul 9, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	1,032
Jul 8, 2026	0.32	0.32	0.32	0.32	0.32	-	1,000,000
Jul 7, 2026	0.28	0.32	0.28	0.32	0.32	16.67%	725,000
Jul 6, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	25,000
Jul 3, 2026	0.30	0.30	0.27	0.28	0.28	-5.08%	70,002
Jul 2, 2026	0.30	0.30	0.30	0.30	0.30	3.51%	10,000
Jun 30, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	-
Jun 29, 2026	0.29	0.29	0.28	0.28	0.28	-6.67%	37,004
Jun 26, 2026	0.30	0.30	0.30	0.30	0.30	-	40,000
Jun 25, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	5,000
Jun 24, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	41,302
Jun 23, 2026	0.30	0.30	0.29	0.30	0.30	-	75,500
Jun 22, 2026	0.31	0.31	0.30	0.30	0.30	-7.69%	115,000
Jun 18, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 17, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 16, 2026	0.33	0.33	0.33	0.33	0.33	4.84%	15,248
Jun 15, 2026	0.31	0.31	0.31	0.31	0.31	-	600
Jun 12, 2026	0.31	0.31	0.31	0.31	0.31	-	156
Jun 11, 2026	0.31	0.31	0.30	0.31	0.31	-3.13%	135,001
Jun 10, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	25,300
Jun 9, 2026	0.33	0.33	0.33	0.33	0.33	-	55,320
Jun 8, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 5, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 4, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 3, 2026	0.33	0.33	0.33	0.33	0.33	-	2
Jun 2, 2026	0.33	0.33	0.33	0.33	0.33	-	1,002
Jun 1, 2026	0.33	0.33	0.33	0.33	0.33	-	480
May 29, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	82,858
May 28, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	30,008
May 27, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	80,000
May 26, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	-
May 22, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	20,000
May 21, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 20, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	15,816
May 19, 2026	0.33	0.33	0.33	0.33	0.33	-	23,000
May 18, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	15,004
May 15, 2026	0.35	0.36	0.33	0.34	0.34	-4.23%	310,000
May 14, 2026	0.36	0.36	0.36	0.36	0.36	-	-
May 13, 2026	0.36	0.36	0.36	0.36	0.36	-	-
May 12, 2026	0.36	0.36	0.36	0.36	0.36	-	3
May 11, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	-
May 8, 2026	0.36	0.36	0.36	0.36	0.36	-	-
May 7, 2026	0.33	0.36	0.33	0.36	0.36	10.77%	440,168
May 6, 2026	0.33	0.33	0.32	0.33	0.33	-	45,000
May 5, 2026	0.32	0.32	0.32	0.33	0.33	1.56%	15,072
May 4, 2026	0.32	0.33	0.32	0.32	0.32	-	31,824
Apr 30, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 29, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	30,006
Apr 28, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	20,188