HKG:6805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	2.45	2.45	2.40	2.43	2.43	-3.19%	32,000
Dec 17, 2025	2.51	2.51	2.51	2.51	2.51	-	26,000
Dec 16, 2025	2.51	2.51	2.51	2.51	2.51	-	52,000
Dec 15, 2025	2.51	2.51	2.51	2.51	2.51	-	10,000
Dec 12, 2025	2.46	2.51	2.46	2.51	2.51	-	22,000
Dec 11, 2025	2.52	2.52	2.52	2.51	2.51	-0.40%	76,000
Dec 10, 2025	2.55	2.55	2.52	2.52	2.52	-1.18%	32,000
Dec 9, 2025	2.55	2.55	2.55	2.55	2.55	-	116,000
Dec 8, 2025	2.55	2.60	2.54	2.55	2.55	-	179,700
Dec 5, 2025	2.27	2.57	2.25	2.55	2.55	13.33%	266,000
Dec 4, 2025	2.26	2.26	2.25	2.25	2.25	-0.88%	52,000
Dec 3, 2025	2.29	2.29	2.28	2.27	2.27	-0.87%	22,000
Dec 2, 2025	2.29	2.29	2.29	2.29	2.29	3.15%	2,000
Dec 1, 2025	2.23	2.23	2.22	2.22	2.22	-	32,000
Nov 28, 2025	2.18	2.22	2.18	2.22	2.22	-	236,000
Nov 27, 2025	2.18	2.22	2.18	2.22	2.22	2.78%	6,000
Nov 26, 2025	2.16	2.17	2.16	2.16	2.16	-2.26%	160,000
Nov 25, 2025	2.22	2.22	2.14	2.21	2.21	-0.45%	204,000
Nov 24, 2025	2.22	2.22	2.22	2.22	2.22	-	102,000
Nov 21, 2025	2.22	2.22	2.20	2.22	2.22	-	156,000
Nov 20, 2025	2.22	2.22	2.22	2.22	2.22	-	70,000
Nov 19, 2025	2.22	2.22	2.22	2.22	2.22	-	110,000
Nov 18, 2025	2.22	2.22	2.22	2.22	2.22	-	-
Nov 17, 2025	2.22	2.22	2.22	2.22	2.22	-	34,000
Nov 14, 2025	2.22	2.22	2.22	2.22	2.22	-	-
Nov 13, 2025	2.22	2.22	2.22	2.22	2.22	-	102,000
Nov 12, 2025	2.22	2.22	2.22	2.22	2.22	-	160,000