HKG:0970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Mar 5, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Mar 4, 2026	0.47	0.47	0.43	0.47	0.47	6.90%	6,000
Mar 3, 2026	0.50	0.50	0.44	0.44	0.44	-3.33%	4,000
Mar 2, 2026	0.45	0.45	0.45	0.45	0.45	4.65%	114,000
Feb 27, 2026	0.43	0.43	0.43	0.43	0.43	-3.37%	7,000
Feb 26, 2026	0.47	0.47	0.45	0.45	0.45	-4.30%	10,000
Feb 25, 2026	0.45	0.47	0.45	0.47	0.47	-	5,500
Feb 24, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Feb 23, 2026	0.47	0.47	0.45	0.47	0.47	4.49%	216,000
Feb 20, 2026	0.46	0.48	0.45	0.45	0.45	1.14%	437,000
Feb 16, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Feb 13, 2026	0.44	0.44	0.44	0.44	0.44	-	36,000
Feb 12, 2026	0.42	0.44	0.42	0.44	0.44	1.15%	227,350
Feb 11, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Feb 10, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Feb 9, 2026	0.45	0.45	0.44	0.44	0.44	-	234,000
Feb 6, 2026	0.43	0.44	0.43	0.44	0.44	-	90,000
Feb 5, 2026	0.46	0.46	0.44	0.44	0.44	1.16%	106,000
Feb 4, 2026	0.42	0.45	0.42	0.43	0.43	-	214,000
Feb 3, 2026	0.41	0.43	0.41	0.43	0.43	-	68,000
Feb 2, 2026	0.43	0.43	0.42	0.43	0.43	-2.27%	68,000
Jan 30, 2026	0.44	0.45	0.43	0.44	0.44	-6.38%	126,000
Jan 29, 2026	0.47	0.47	0.44	0.47	0.47	4.44%	12,000
Jan 28, 2026	0.45	0.47	0.44	0.45	0.45	-4.26%	119,500
Jan 27, 2026	0.48	0.48	0.45	0.47	0.47	-1.05%	371,500
Jan 26, 2026	0.47	0.48	0.44	0.48	0.48	3.26%	181,000
Jan 23, 2026	0.44	0.47	0.44	0.46	0.46	8.24%	198,500
Jan 22, 2026	0.43	0.43	0.42	0.43	0.43	-2.30%	169,000
Jan 21, 2026	0.44	0.44	0.43	0.44	0.44	3.57%	16,000
Jan 20, 2026	0.45	0.45	0.42	0.42	0.42	-8.70%	500,000
Jan 19, 2026	0.46	0.47	0.45	0.46	0.46	4.55%	174,000
Jan 16, 2026	0.45	0.45	0.42	0.44	0.44	-2.22%	384,000
Jan 15, 2026	0.43	0.48	0.42	0.45	0.45	5.88%	2,344,000
Jan 14, 2026	0.47	0.47	0.40	0.43	0.43	-14.14%	2,208,000
Jan 13, 2026	0.48	0.50	0.47	0.50	0.50	-	28,000
Jan 12, 2026	0.52	0.52	0.48	0.50	0.50	-	116,000
Jan 9, 2026	0.49	0.50	0.47	0.50	0.50	2.06%	105,000
Jan 8, 2026	0.50	0.50	0.44	0.49	0.49	-4.90%	1,136,000
Jan 7, 2026	0.51	0.52	0.50	0.51	0.51	-5.56%	191,500
Jan 6, 2026	0.55	0.55	0.52	0.54	0.54	1.89%	45,000
Jan 5, 2026	0.53	0.55	0.52	0.53	0.53	1.92%	1,418,000
Jan 2, 2026	0.52	0.53	0.51	0.52	0.52	1.96%	56,000
Dec 31, 2025	0.53	0.53	0.51	0.51	0.51	-1.92%	8,000
Dec 30, 2025	0.52	0.53	0.50	0.52	0.52	-5.45%	626,000
Dec 29, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Dec 24, 2025	0.55	0.56	0.54	0.55	0.55	-	65,312
Dec 23, 2025	0.57	0.58	0.55	0.55	0.55	-	54,000
Dec 22, 2025	0.57	0.57	0.55	0.55	0.55	-	110,000
Dec 19, 2025	0.55	0.57	0.54	0.55	0.55	-5.17%	246,500