HKG:0970 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	12,000
Jul 6, 2026	0.37	0.37	0.35	0.35	0.35	-4.17%	22,000
Jul 3, 2026	0.38	0.38	0.34	0.36	0.36	-5.26%	74,000
Jul 2, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 30, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 29, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 26, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 25, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 24, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 23, 2026	0.41	0.41	0.37	0.38	0.38	1.33%	140,000
Jun 22, 2026	0.38	0.38	0.38	0.38	0.38	-	32,000
Jun 18, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 17, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 16, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	6,000
Jun 15, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jun 12, 2026	0.38	0.38	0.37	0.37	0.37	-9.76%	11,000
Jun 11, 2026	0.39	0.44	0.39	0.41	0.41	6.49%	240,000
Jun 10, 2026	0.38	0.39	0.38	0.39	0.39	4.05%	302,000
Jun 9, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	475,000
Jun 8, 2026	0.35	0.37	0.35	0.36	0.36	-	342,000
Jun 5, 2026	0.37	0.38	0.34	0.36	0.36	-12.20%	1,354,000
Jun 4, 2026	0.39	0.41	0.37	0.41	0.41	10.81%	214,000
Jun 3, 2026	0.35	0.37	0.33	0.37	0.37	-6.33%	63,000
Jun 2, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jun 1, 2026	0.40	0.40	0.40	0.40	0.40	5.33%	6,000
May 29, 2026	0.35	0.38	0.35	0.38	0.38	4.17%	94,000
May 28, 2026	0.40	0.40	0.36	0.36	0.36	-10.00%	380,000
May 27, 2026	0.41	0.41	0.40	0.40	0.40	-	242,000
May 26, 2026	0.37	0.42	0.32	0.40	0.40	-6.98%	332,000
May 22, 2026	0.43	0.43	0.43	0.43	0.43	-	-
May 21, 2026	0.43	0.43	0.43	0.43	0.43	-	-
May 20, 2026	0.40	0.43	0.39	0.43	0.43	-2.27%	8,000