HKG:2007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	0.53	0.57	0.52	0.54	0.54	-	209,660,800
Nov 13, 2025	0.53	0.54	0.53	0.54	0.54	-	45,320,010
Nov 12, 2025	0.53	0.54	0.52	0.54	0.54	1.89%	79,521,640
Nov 11, 2025	0.54	0.54	0.52	0.53	0.53	-	92,274,440
Nov 10, 2025	0.53	0.54	0.52	0.53	0.53	-	132,466,500
Nov 7, 2025	0.55	0.55	0.53	0.53	0.53	-3.64%	145,923,200
Nov 6, 2025	0.58	0.58	0.55	0.55	0.55	-3.51%	163,671,500
Nov 5, 2025	0.56	0.57	0.54	0.57	0.57	1.79%	125,635,500
Nov 4, 2025	0.57	0.57	0.55	0.56	0.56	-1.75%	95,505,740
Nov 3, 2025	0.57	0.58	0.56	0.57	0.57	-	64,957,090
Oct 31, 2025	0.58	0.59	0.56	0.57	0.57	-1.72%	91,092,650
Oct 30, 2025	0.60	0.60	0.58	0.58	0.58	-1.69%	104,167,800
Oct 28, 2025	0.58	0.60	0.57	0.59	0.59	1.72%	111,591,000
Oct 27, 2025	0.58	0.59	0.57	0.58	0.58	1.75%	97,382,810
Oct 24, 2025	0.57	0.58	0.56	0.57	0.57	1.79%	107,326,200
Oct 23, 2025	0.57	0.58	0.56	0.56	0.56	-1.75%	88,212,070
Oct 22, 2025	0.56	0.58	0.56	0.57	0.57	1.79%	151,568,100
Oct 21, 2025	0.55	0.57	0.54	0.56	0.56	1.82%	128,753,000