HKG:0897 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	0.35	0.35	0.32	0.33	0.33	-4.35%	185,526
Apr 24, 2026	0.35	0.35	0.35	0.35	0.35	-2.82%	-
Apr 23, 2026	0.33	0.36	0.33	0.36	0.36	4.41%	210,061
Apr 22, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 21, 2026	0.36	0.36	0.34	0.34	0.34	-1.45%	20,204
Apr 20, 2026	0.33	0.35	0.32	0.35	0.35	4.55%	170,000
Apr 17, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	110,400
Apr 16, 2026	0.35	0.35	0.35	0.35	0.35	-	65,000
Apr 15, 2026	0.35	0.35	0.35	0.35	0.35	-	116,660
Apr 14, 2026	0.35	0.35	0.35	0.35	0.35	-	115,120
Apr 13, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	38,500
Apr 10, 2026	0.35	0.36	0.35	0.36	0.36	1.41%	200,000
Apr 9, 2026	0.36	0.36	0.36	0.36	0.36	-2.74%	108,020
Apr 8, 2026	0.35	0.37	0.35	0.37	0.37	-1.35%	80,000
Apr 2, 2026	0.34	0.38	0.33	0.37	0.37	8.82%	3,170,000
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