HKG:2007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 20, 2025	0.56	0.57	0.55	0.55	0.55	-	59,454,390
Oct 17, 2025	0.58	0.58	0.55	0.55	0.55	-5.17%	141,145,900
Oct 16, 2025	0.58	0.58	0.57	0.58	0.58	-	79,235,260
Oct 15, 2025	0.58	0.59	0.57	0.58	0.58	1.75%	100,093,500
Oct 14, 2025	0.59	0.61	0.57	0.57	0.57	-3.39%	184,726,200
Oct 13, 2025	0.57	0.60	0.57	0.59	0.59	-1.67%	153,982,100
Oct 10, 2025	0.61	0.62	0.60	0.60	0.60	-1.64%	132,352,100
Oct 9, 2025	0.63	0.64	0.61	0.61	0.61	-6.15%	233,712,000
Oct 8, 2025	0.64	0.65	0.62	0.65	0.65	1.56%	79,104,160
Oct 6, 2025	0.64	0.65	0.63	0.64	0.64	3.23%	213,706,500
Oct 3, 2025	0.60	0.62	0.59	0.62	0.62	3.33%	87,022,160
Oct 2, 2025	0.61	0.61	0.59	0.60	0.60	-	44,834,060
Sep 30, 2025	0.59	0.62	0.59	0.60	0.60	1.69%	192,769,700
Sep 29, 2025	0.58	0.59	0.57	0.59	0.59	3.51%	130,464,300
Sep 26, 2025	0.57	0.60	0.56	0.57	0.57	-	295,193,000
Sep 25, 2025	0.59	0.60	0.56	0.57	0.57	-3.39%	217,721,100
Sep 24, 2025	0.58	0.61	0.58	0.59	0.59	1.72%	200,647,000