HKG:6805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.53	2.53	2.53	2.53	2.53	-	10,000
Mar 5, 2026	2.52	2.52	2.52	2.53	2.53	1.61%	350,000
Mar 4, 2026	2.50	2.50	2.49	2.49	2.49	-2.73%	68,000
Mar 3, 2026	2.65	2.65	2.56	2.56	2.56	1.59%	84,000
Mar 2, 2026	2.52	2.52	2.52	2.52	2.52	-	18,000
Feb 27, 2026	2.53	2.53	2.52	2.52	2.52	-0.40%	104,000
Feb 26, 2026	2.54	2.54	2.52	2.53	2.53	-0.39%	12,000
Feb 25, 2026	2.56	2.56	2.54	2.54	2.54	-0.78%	56,000
Feb 24, 2026	2.59	2.59	2.54	2.56	2.56	-1.16%	36,000
Feb 23, 2026	2.50	2.65	2.50	2.59	2.59	4.86%	52,000
Feb 20, 2026	2.47	2.47	2.47	2.47	2.47	-	-
Feb 16, 2026	2.47	2.47	2.47	2.47	2.47	-	-
Feb 13, 2026	2.47	2.47	2.47	2.47	2.47	0.82%	-
Feb 12, 2026	2.45	2.45	2.45	2.45	2.45	-	-
Feb 11, 2026	2.43	2.43	2.43	2.45	2.45	0.82%	2,000
Feb 10, 2026	2.43	2.43	2.43	2.43	2.43	-	4,000
Feb 9, 2026	2.43	2.43	2.43	2.43	2.43	0.41%	-
Feb 6, 2026	2.44	2.44	2.42	2.42	2.42	-0.82%	28,000
Feb 5, 2026	2.44	2.44	2.44	2.44	2.44	-	4,000
Feb 4, 2026	2.45	2.45	2.44	2.44	2.44	-0.41%	40,000
Feb 3, 2026	2.52	2.52	2.45	2.45	2.45	-2.78%	94,000
Feb 2, 2026	2.53	2.53	2.52	2.52	2.52	-0.40%	40,000
Jan 30, 2026	2.55	2.55	2.53	2.53	2.53	-0.78%	16,000
Jan 29, 2026	2.56	2.56	2.55	2.55	2.55	-0.39%	10,000
Jan 28, 2026	2.56	2.56	2.56	2.56	2.56	-	-
Jan 27, 2026	2.64	2.64	2.56	2.56	2.56	-4.48%	6,000
Jan 26, 2026	2.51	2.68	2.51	2.68	2.68	6.77%	4,000
Jan 23, 2026	2.45	2.53	2.44	2.51	2.51	-1.18%	10,000
Jan 22, 2026	2.50	2.54	2.44	2.54	2.54	1.60%	46,000
Jan 21, 2026	2.50	2.50	2.50	2.50	2.50	0.40%	-
Jan 20, 2026	2.49	2.49	2.49	2.49	2.49	-1.19%	12,000
Jan 19, 2026	2.43	2.53	2.42	2.52	2.52	0.80%	46,000
Jan 16, 2026	2.49	2.50	2.49	2.50	2.50	0.40%	12,000
Jan 15, 2026	2.49	2.49	2.49	2.49	2.49	0.40%	10,000
Jan 14, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Jan 13, 2026	2.50	2.50	2.48	2.48	2.48	-0.80%	48,000
Jan 12, 2026	2.50	2.50	2.49	2.50	2.50	-	106,000
Jan 9, 2026	2.50	2.50	2.50	2.50	2.50	-	60,000
Jan 8, 2026	2.53	2.53	2.50	2.50	2.50	-1.19%	56,000
Jan 7, 2026	2.48	2.53	2.40	2.53	2.53	2.02%	30,000
Jan 6, 2026	2.47	2.48	2.47	2.48	2.48	0.81%	32,000
Jan 5, 2026	2.46	2.46	2.46	2.46	2.46	0.41%	10,000
Jan 2, 2026	2.46	2.46	2.45	2.45	2.45	-0.41%	122,000
Dec 31, 2025	2.46	2.46	2.46	2.46	2.46	-	64,000
Dec 30, 2025	2.46	2.46	2.46	2.46	2.46	-	100,000
Dec 29, 2025	2.49	2.49	2.46	2.46	2.46	-1.20%	160,000
Dec 24, 2025	2.51	2.51	2.49	2.49	2.49	-0.80%	6,000
Dec 23, 2025	2.51	2.51	2.51	2.51	2.51	-	30,000
Dec 22, 2025	2.49	2.52	2.49	2.51	2.51	3.29%	12,000
Dec 19, 2025	2.43	2.43	2.43	2.43	2.43	-	96,000