HKG:2007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.52	0.68	0.51	0.65	0.65	27.45%	2,120,832,689
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
Aug 20, 2025	0.49	0.49	0.46	0.47	0.47	-3.12%	86,034,996
Aug 19, 2025	0.49	0.50	0.48	0.48	0.48	1.05%	116,829,208
Aug 18, 2025	0.47	0.49	0.47	0.48	0.48	1.06%	50,739,756
Aug 15, 2025	0.47	0.49	0.47	0.47	0.47	-	57,805,644
Aug 14, 2025	0.46	0.48	0.46	0.47	0.47	3.30%	78,392,065
Aug 13, 2025	0.46	0.46	0.43	0.46	0.46	-1.09%	119,246,146
Aug 12, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	47,457,723
Aug 11, 2025	0.47	0.48	0.46	0.47	0.47	1.08%	23,660,746
Aug 8, 2025	0.47	0.48	0.46	0.47	0.47	-1.06%	40,643,771
Aug 7, 2025	0.47	0.48	0.46	0.47	0.47	1.08%	71,109,453
Aug 6, 2025	0.48	0.48	0.46	0.47	0.47	-2.11%	27,122,429
Aug 5, 2025	0.47	0.49	0.47	0.48	0.48	1.06%	60,962,688
Aug 4, 2025	0.47	0.48	0.46	0.47	0.47	1.08%	46,164,827
Aug 1, 2025	0.47	0.49	0.47	0.47	0.47	-1.06%	77,352,536
Jul 31, 2025	0.51	0.51	0.47	0.47	0.47	-7.84%	215,100,640
Jul 30, 2025	0.54	0.55	0.51	0.51	0.51	-7.27%	165,973,713
Jul 29, 2025	0.53	0.55	0.51	0.55	0.55	3.77%	135,410,383
Jul 28, 2025	0.51	0.55	0.51	0.53	0.53	3.92%	217,208,983
Jul 25, 2025	0.50	0.52	0.50	0.51	0.51	2.00%	135,988,294
Jul 24, 2025	0.47	0.52	0.47	0.50	0.50	7.53%	346,063,197
Jul 23, 2025	0.47	0.48	0.46	0.47	0.47	1.09%	109,233,208
Jul 22, 2025	0.46	0.47	0.45	0.46	0.46	1.10%	74,596,057
Jul 21, 2025	0.45	0.47	0.45	0.46	0.46	2.25%	153,147,871
Jul 18, 2025	0.45	0.45	0.44	0.45	0.45	-	94,582,457
Jul 17, 2025	0.43	0.45	0.42	0.45	0.45	3.49%	112,867,785
Jul 16, 2025	0.43	0.44	0.42	0.43	0.43	2.38%	59,657,096
Jul 15, 2025	0.43	0.44	0.41	0.42	0.42	-1.18%	107,857,235
Jul 14, 2025	0.41	0.47	0.41	0.43	0.43	3.66%	207,234,031
Jul 11, 2025	0.42	0.42	0.40	0.41	0.41	-	160,697,502
Jul 10, 2025	0.39	0.42	0.39	0.41	0.41	5.13%	368,430,130
Jul 9, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	74,385,572
Jul 8, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	21,989,512
Jul 7, 2025	0.39	0.39	0.38	0.39	0.39	1.32%	33,761,049
Jul 4, 2025	0.38	0.39	0.38	0.38	0.38	-	23,979,437
Jul 3, 2025	0.38	0.39	0.38	0.38	0.38	-	39,321,754
Jul 2, 2025	0.38	0.39	0.38	0.38	0.38	-	28,189,956