HKG:0897 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.37	0.39	0.36	0.36	0.36	5.88%	1,055,108
Oct 29, 2026	0.34	0.34	0.34	0.34	0.34	-	960
Oct 28, 2026	0.33	0.34	0.32	0.34	0.34	-5.56%	115,820
Oct 27, 2026	0.36	0.36	0.36	0.36	0.36	-	359
Oct 26, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Oct 23, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	75,000
Oct 22, 2026	0.37	0.37	0.37	0.37	0.37	-	360,000
Oct 21, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	183,000
Oct 20, 2026	0.38	0.38	0.38	0.38	0.38	-	1,505,014
Oct 16, 2026	0.37	0.39	0.37	0.38	0.38	-2.60%	2,025,000
Oct 15, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Oct 14, 2026	0.39	0.39	0.39	0.39	0.39	-	165,000
Oct 13, 2026	0.36	0.39	0.36	0.39	0.39	-1.28%	130,000
Oct 12, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	716,000
Oct 9, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Oct 8, 2026	0.38	0.38	0.38	0.38	0.38	-	2
Oct 7, 2026	0.38	0.38	0.38	0.38	0.38	8.57%	775,000
Oct 6, 2026	0.35	0.35	0.35	0.35	0.35	-	120
Oct 5, 2026	0.33	0.33	0.33	0.35	0.35	-6.67%	20,700
Oct 2, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	1,000,000
Sep 30, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	770,000
Sep 29, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	1,325,000
Sep 28, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 25, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 24, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	560,000
Sep 23, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	1,320,000
Sep 22, 2026	0.35	0.37	0.35	0.37	0.37	5.80%	3,240,000
Sep 21, 2026	0.37	0.37	0.37	0.35	0.35	-	6,008
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