HKG:2007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.58	0.59	0.56	0.57	0.57	-1.72%	86,662,657
Oct 30, 2025	0.60	0.60	0.58	0.58	0.58	-1.69%	99,239,849
Oct 28, 2025	0.58	0.60	0.57	0.59	0.59	-	111,591,020
Oct 27, 2025	0.58	0.60	0.57	0.59	0.59	1.72%	111,591,020
Oct 26, 2025	0.58	0.59	0.57	0.58	0.58	1.75%	97,382,815
Oct 24, 2025	0.57	0.58	0.56	0.57	0.57	-	107,326,254
Oct 23, 2025	0.57	0.58	0.56	0.57	0.57	-	107,326,254
Oct 22, 2025	0.56	0.58	0.56	0.57	0.57	1.79%	151,568,142
Oct 21, 2025	0.55	0.57	0.54	0.56	0.56	1.82%	128,753,039
Oct 20, 2025	0.56	0.57	0.55	0.55	0.55	-	59,454,392
Oct 17, 2025	0.58	0.58	0.55	0.55	0.55	-5.17%	141,145,900
Oct 16, 2025	0.58	0.58	0.57	0.58	0.58	-	79,247,267
Oct 15, 2025	0.58	0.59	0.57	0.58	0.58	1.75%	100,096,529
Oct 14, 2025	0.59	0.61	0.57	0.57	0.57	-3.39%	184,876,270
Oct 13, 2025	0.57	0.60	0.57	0.59	0.59	-1.67%	153,982,129
Oct 10, 2025	0.61	0.62	0.60	0.60	0.60	-1.64%	132,352,102
Oct 9, 2025	0.63	0.64	0.61	0.61	0.61	-6.15%	233,712,016
Oct 8, 2025	0.64	0.65	0.62	0.65	0.65	1.56%	79,164,167
Oct 6, 2025	0.64	0.65	0.63	0.64	0.64	3.23%	213,706,543
Oct 3, 2025	0.60	0.62	0.59	0.62	0.62	3.33%	87,025,169
Oct 2, 2025	0.61	0.61	0.59	0.60	0.60	-	44,834,066
Sep 30, 2025	0.59	0.62	0.59	0.60	0.60	1.69%	192,772,779
Sep 29, 2025	0.58	0.59	0.57	0.59	0.59	3.51%	130,464,301
Sep 26, 2025	0.57	0.60	0.56	0.57	0.57	-	295,193,100
Sep 25, 2025	0.59	0.60	0.56	0.57	0.57	-3.39%	217,721,151
Sep 24, 2025	0.58	0.61	0.58	0.59	0.59	1.72%	200,647,000
Sep 23, 2025	0.62	0.62	0.58	0.58	0.58	-4.92%	259,859,086
Sep 22, 2025	0.63	0.64	0.61	0.61	0.61	-1.61%	243,551,657
Sep 19, 2025	0.63	0.66	0.61	0.62	0.62	-1.59%	646,498,321
Sep 18, 2025	0.68	0.68	0.62	0.63	0.63	-8.70%	737,126,150
Sep 17, 2025	0.62	0.72	0.61	0.69	0.69	11.29%	1,035,423,350
Sep 16, 2025	0.63	0.64	0.61	0.62	0.62	-1.59%	278,259,592
Sep 15, 2025	0.67	0.68	0.62	0.63	0.63	-4.55%	528,200,310
Sep 12, 2025	0.65	0.69	0.63	0.66	0.66	6.45%	1,000,691,131
Sep 11, 2025	0.64	0.70	0.61	0.62	0.62	-3.13%	829,740,550
Sep 10, 2025	0.66	0.66	0.60	0.64	0.64	-1.54%	795,400,413
Sep 9, 2025	0.52	0.68	0.51	0.65	0.65	27.45%	2,133,010,690
Sep 8, 2025	0.55	0.60	0.50	0.51	0.51	6.25%	914,149,763
Sep 5, 2025	0.46	0.49	0.45	0.48	0.48	7.87%	217,122,945
Sep 4, 2025	0.45	0.46	0.45	0.45	0.45	-1.11%	43,278,614
Sep 3, 2025	0.45	0.45	0.44	0.45	0.45	1.12%	50,811,511
Sep 2, 2025	0.45	0.46	0.44	0.45	0.45	-	54,108,013
Sep 1, 2025	0.43	0.45	0.43	0.45	0.45	2.30%	50,304,906
Aug 29, 2025	0.44	0.45	0.44	0.44	0.44	-1.14%	45,849,233
Aug 28, 2025	0.46	0.46	0.44	0.44	0.44	-3.30%	70,670,388
Aug 27, 2025	0.46	0.47	0.46	0.46	0.46	-	87,376,263
Aug 26, 2025	0.48	0.48	0.46	0.46	0.46	-5.21%	126,459,422
Aug 25, 2025	0.49	0.49	0.46	0.48	0.48	-	318,944,153
Aug 22, 2025	0.47	0.49	0.46	0.48	0.48	3.23%	66,461,303
Aug 21, 2025	0.47	0.48	0.46	0.47	0.47	-	30,704,784