HKG:2007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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