HKG:2007 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.23	0.24	0.23	0.23	0.23	1.74%	239,523,286
May 21, 2026	0.25	0.26	0.23	0.23	0.23	-8.00%	740,587,242
May 20, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	126,583,694
May 19, 2026	0.26	0.26	0.25	0.26	0.26	-	210,503,300
May 18, 2026	0.27	0.27	0.26	0.26	0.26	-5.56%	340,299,500
May 15, 2026	0.26	0.28	0.26	0.27	0.27	3.85%	601,135,400
May 14, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	333,996,400
May 13, 2026	0.27	0.28	0.27	0.27	0.27	-1.85%	135,529,400
May 12, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	286,710,100
May 11, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	255,148,600
May 8, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	212,454,400
May 7, 2026	0.28	0.28	0.27	0.28	0.28	3.70%	122,510,200
May 6, 2026	0.27	0.28	0.27	0.27	0.27	-	333,356,000
May 5, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	165,794,000
May 4, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	185,405,500
Apr 30, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	276,181,200
Apr 29, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	233,648,500
Apr 28, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	130,490,700
Apr 27, 2026	0.28	0.29	0.28	0.28	0.28	-	120,317,100
Apr 24, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	142,180,000
Apr 23, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	101,241,800
Apr 22, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	170,178,800
Apr 21, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	66,569,730
Apr 20, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	63,791,240
Apr 17, 2026	0.30	0.31	0.29	0.30	0.30	-	411,125,700
Apr 16, 2026	0.30	0.30	0.29	0.30	0.30	-	143,544,300
Apr 15, 2026	0.30	0.30	0.29	0.30	0.30	-	219,999,100
Apr 14, 2026	0.31	0.32	0.30	0.30	0.30	-3.28%	641,281,000
Apr 13, 2026	0.31	0.31	0.30	0.31	0.31	-	197,448,100
Apr 10, 2026	0.31	0.31	0.31	0.31	0.31	-	92,008,370
Apr 9, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	166,334,700
Apr 8, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	249,701,900
Apr 2, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	165,113,100
Apr 1, 2026	0.33	0.33	0.32	0.32	0.32	1.59%	149,344,200
Mar 31, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	261,940,100
Mar 30, 2026	0.32	0.32	0.31	0.32	0.32	-	183,084,100
Mar 27, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	199,089,100
Mar 26, 2026	0.34	0.35	0.32	0.33	0.33	-4.41%	417,967,800
Mar 25, 2026	0.33	0.35	0.33	0.34	0.34	6.25%	693,674,800
Mar 24, 2026	0.32	0.33	0.31	0.32	0.32	6.67%	555,197,300
Mar 23, 2026	0.31	0.32	0.30	0.30	0.30	-4.76%	266,876,200
Mar 20, 2026	0.31	0.32	0.30	0.32	0.32	5.00%	1,087,488,000
Mar 19, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	247,398,600
Mar 18, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	155,519,400
Mar 17, 2026	0.32	0.33	0.31	0.32	0.32	1.61%	403,494,300
Mar 16, 2026	0.32	0.32	0.31	0.31	0.31	-	217,304,800
Mar 13, 2026	0.31	0.33	0.30	0.31	0.31	1.64%	520,514,400
Mar 12, 2026	0.31	0.31	0.30	0.31	0.31	-	147,313,700
Mar 11, 2026	0.31	0.31	0.30	0.31	0.31	-	135,733,600
Mar 10, 2026	0.32	0.32	0.30	0.31	0.31	-1.61%	235,158,200