HKG:2007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.27	0.28	0.27	0.27	-	1.89%	134,196,745
Jan 27, 2026	0.29	0.29	0.26	0.27	0.27	-7.02%	592,697,200
Jan 26, 2026	0.28	0.30	0.28	0.29	0.29	1.79%	491,231,400
Jan 23, 2026	0.27	0.29	0.25	0.28	0.28	3.70%	908,176,100
Jan 22, 2026	0.29	0.29	0.27	0.27	0.27	-6.90%	724,043,300
Jan 21, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	689,102,400
Jan 20, 2026	0.31	0.32	0.31	0.31	0.31	-6.15%	725,964,200
Jan 19, 2026	0.34	0.36	0.33	0.33	0.33	-14.47%	1,115,967,879
Jan 16, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	411,198,100
Jan 15, 2026	0.42	0.43	0.38	0.40	0.40	-2.44%	589,173,500
Jan 14, 2026	0.38	0.42	0.38	0.41	0.41	9.33%	353,259,500
Jan 13, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	191,272,400
Jan 12, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	395,498,100
Jan 9, 2026	0.37	0.37	0.37	0.37	0.37	-	171,763,717
Jan 8, 2026	0.38	0.39	0.37	0.37	0.37	-3.90%	193,246,800
Jan 7, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	228,834,600
Jan 6, 2026	0.40	0.41	0.39	0.40	0.40	-	348,122,900
Jan 5, 2026	0.40	0.42	0.39	0.40	0.40	1.27%	465,368,300
Jan 2, 2026	0.42	0.42	0.39	0.40	0.40	-4.82%	105,664,500
Dec 31, 2025	0.42	0.43	0.41	0.42	0.42	-1.19%	88,792,000
Dec 30, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	101,695,650
Dec 29, 2025	0.43	0.44	0.43	0.43	0.43	1.18%	93,041,769
Dec 24, 2025	0.43	0.44	0.43	0.43	0.43	-1.16%	43,937,440
Dec 23, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	80,320,550
Dec 22, 2025	0.45	0.46	0.44	0.44	0.44	-3.30%	164,178,400
Dec 19, 2025	0.47	0.47	0.45	0.46	0.46	-2.15%	164,642,000
Dec 18, 2025	0.48	0.48	0.47	0.47	0.47	-2.11%	78,234,010
Dec 17, 2025	0.48	0.49	0.48	0.48	0.48	-1.04%	68,687,040
Dec 16, 2025	0.49	0.49	0.48	0.48	0.48	-	103,194,500
Dec 15, 2025	0.49	0.49	0.48	0.48	0.48	-2.04%	50,496,270
Dec 12, 2025	0.49	0.50	0.49	0.49	0.49	1.03%	97,916,140
Dec 11, 2025	0.50	0.50	0.48	0.49	0.49	-2.02%	171,010,600
Dec 10, 2025	0.49	0.52	0.48	0.50	0.50	2.06%	401,520,352
Dec 9, 2025	0.50	0.50	0.48	0.49	0.49	-2.02%	108,832,900
Dec 8, 2025	0.52	0.53	0.50	0.50	0.50	-4.81%	202,175,100
Dec 5, 2025	0.52	0.53	0.51	0.52	0.52	1.96%	126,838,000
Dec 4, 2025	0.52	0.54	0.51	0.51	0.51	-1.92%	181,581,000
Dec 3, 2025	0.53	0.53	0.51	0.52	0.52	-1.89%	88,861,080
Dec 2, 2025	0.52	0.53	0.51	0.53	0.53	3.92%	61,661,030
Dec 1, 2025	0.52	0.53	0.51	0.51	0.51	-1.92%	37,118,650
Nov 28, 2025	0.51	0.54	0.51	0.52	0.52	-	145,446,900
Nov 27, 2025	0.52	0.53	0.51	0.52	0.52	-	98,841,430
Nov 26, 2025	0.53	0.54	0.52	0.52	0.52	-1.89%	129,458,000
Nov 25, 2025	0.53	0.54	0.51	0.53	0.53	-	138,452,600
Nov 24, 2025	0.52	0.53	0.52	0.53	0.53	3.92%	43,680,340
Nov 21, 2025	0.50	0.53	0.50	0.51	0.51	2.00%	146,091,000
Nov 20, 2025	0.49	0.53	0.48	0.50	0.50	3.09%	362,650,100
Nov 19, 2025	0.50	0.50	0.48	0.49	0.49	-2.02%	289,873,300
Nov 18, 2025	0.52	0.52	0.50	0.50	0.50	-4.81%	126,906,400
Nov 17, 2025	0.54	0.55	0.51	0.52	0.52	-3.70%	127,667,900