HKG:2007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.34	0.38	0.33	0.36	0.36	7.58%	1,410,007,000
Feb 26, 2026	0.34	0.34	0.33	0.33	0.33	-	489,636,500
Feb 25, 2026	0.31	0.34	0.31	0.33	0.33	6.45%	660,529,000
Feb 24, 2026	0.31	0.31	0.30	0.31	0.31	-4.62%	396,723,900
Feb 23, 2026	0.30	0.33	0.30	0.33	0.33	12.07%	358,224,366
Feb 20, 2026	0.29	0.30	0.29	0.29	0.29	-	97,072,010
Feb 16, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	65,402,150
Feb 13, 2026	0.28	0.29	0.28	0.28	0.28	-	306,474,858
Feb 12, 2026	0.29	0.30	0.28	0.28	0.28	-1.75%	361,547,647
Feb 11, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	372,162,300
Feb 10, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	318,060,100
Feb 9, 2026	0.29	0.30	0.28	0.29	0.29	1.79%	413,962,600
Feb 6, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	298,031,321
Feb 5, 2026	0.28	0.30	0.28	0.29	0.29	-	417,968,900
Feb 4, 2026	0.28	0.30	0.28	0.29	0.29	1.79%	921,586,500
Feb 3, 2026	0.28	0.29	0.27	0.28	0.28	1.82%	458,471,400
Feb 2, 2026	0.29	0.29	0.28	0.28	0.28	-6.78%	754,208,757
Jan 30, 2026	0.32	0.33	0.30	0.30	0.30	-7.81%	805,127,800
Jan 29, 2026	0.27	0.35	0.27	0.32	0.32	16.36%	3,532,464,000
Jan 28, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	334,465,900
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