HKG:0970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	0.39	0.42	0.32	0.39	0.39	-7.23%	582,000
Sep 14, 2026	0.43	0.46	0.42	0.42	0.42	3.75%	394,000
Sep 11, 2026	0.39	0.42	0.39	0.40	0.40	2.56%	130,000
Sep 10, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Sep 9, 2026	0.38	0.40	0.36	0.39	0.39	8.33%	368,000
Sep 8, 2026	0.34	0.40	0.32	0.36	0.36	12.50%	162,000
Sep 7, 2026	0.31	0.34	0.31	0.32	0.32	-	32,000
Sep 4, 2026	0.32	0.32	0.32	0.32	0.32	-8.57%	30,000
Sep 3, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	-
Sep 2, 2026	0.34	0.36	0.32	0.36	0.36	-2.74%	226,000
Sep 1, 2026	0.42	0.42	0.36	0.37	0.37	-	6,000
Aug 31, 2026	0.37	0.40	0.36	0.37	0.37	2.82%	5,116,000
Aug 28, 2026	0.33	0.36	0.31	0.36	0.36	7.58%	70,500
Aug 27, 2026	0.30	0.34	0.29	0.33	0.33	11.86%	102,000
Aug 26, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Aug 25, 2026	0.30	0.30	0.30	0.30	0.30	-	18,000
Aug 24, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Aug 21, 2026	0.32	0.35	0.29	0.30	0.30	-	5,228,000
Aug 20, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Aug 19, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	5,000
Aug 18, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Aug 17, 2026	0.31	0.32	0.30	0.30	0.30	-4.76%	72,000
Aug 14, 2026	0.31	0.32	0.28	0.32	0.32	3.28%	26,000
Aug 13, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Aug 12, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Aug 11, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Aug 10, 2026	0.27	0.31	0.27	0.31	0.31	3.39%	109,000
Aug 7, 2026	0.28	0.33	0.28	0.30	0.30	-1.67%	184,500
Aug 6, 2026	0.30	0.30	0.27	0.30	0.30	-3.23%	120,000
Aug 5, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Aug 4, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Aug 3, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 31, 2026	0.32	0.32	0.31	0.31	0.31	-11.43%	6,000
Jul 30, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	-
Jul 29, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jul 28, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jul 27, 2026	0.36	0.36	0.36	0.36	0.36	-2.74%	-
Jul 24, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	-
Jul 23, 2026	0.30	0.39	0.30	0.38	0.38	15.38%	6,000
Jul 22, 2026	0.33	0.40	0.29	0.33	0.33	6.56%	137,000
Jul 21, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	10,000
Jul 20, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 17, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 16, 2026	0.31	0.31	0.28	0.31	0.31	-	68,000
Jul 15, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 14, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	28,000
Jul 13, 2026	0.34	0.34	0.30	0.32	0.32	-4.48%	34,000
Jul 10, 2026	0.33	0.34	0.31	0.34	0.34	-	38,000
Jul 9, 2026	0.33	0.35	0.26	0.34	0.34	-2.90%	406,000
Jul 8, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	4,000