HKG:6805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	3.58	3.58	3.56	3.56	3.56	0.28%	74,000
May 7, 2026	3.65	3.65	3.55	3.55	3.55	-2.74%	236,000
May 6, 2026	3.72	3.77	3.65	3.65	3.65	-5.19%	676,000
May 5, 2026	3.62	3.85	3.62	3.85	3.85	-	40,000
May 4, 2026	3.83	3.86	3.83	3.85	3.85	-	92,000
Apr 30, 2026	3.84	3.94	3.76	3.85	3.85	0.26%	512,000
Apr 29, 2026	3.90	3.93	3.80	3.84	3.84	-1.54%	446,000
Apr 28, 2026	3.80	3.99	3.80	3.90	3.90	2.63%	388,000
Apr 27, 2026	3.57	3.99	3.56	3.80	3.80	10.79%	276,000
Apr 24, 2026	3.10	3.66	3.10	3.43	3.43	12.46%	206,000
Apr 23, 2026	3.00	3.05	3.00	3.05	3.05	1.67%	144,000
Apr 22, 2026	2.96	3.00	2.95	3.00	3.00	2.04%	720,000
Apr 21, 2026	2.94	2.95	2.93	2.94	2.94	-	596,000
Apr 20, 2026	2.90	2.90	2.89	2.94	2.94	2.44%	94,000
Apr 17, 2026	2.85	2.87	2.84	2.87	2.87	-0.35%	80,000
Apr 16, 2026	2.88	2.90	2.79	2.88	2.88	-	104,000
Apr 15, 2026	2.85	2.88	2.83	2.88	2.88	-0.69%	12,000
Apr 14, 2026	2.81	2.90	2.81	2.90	2.90	3.20%	38,000
Apr 13, 2026	2.90	2.90	2.70	2.81	2.81	-2.43%	16,000
Apr 10, 2026	2.85	2.86	2.85	2.88	2.88	0.70%	70,000
Apr 9, 2026	2.90	2.90	2.85	2.86	2.86	-1.38%	74,000
Apr 8, 2026	2.85	2.90	2.82	2.90	2.90	2.84%	296,000
Apr 2, 2026	2.78	2.78	2.78	2.82	2.82	1.81%	2,000
Apr 1, 2026	2.78	2.83	2.77	2.77	2.77	-	168,000
Mar 31, 2026	2.79	2.79	2.76	2.77	2.77	-1.77%	94,000
Mar 30, 2026	2.66	2.78	2.66	2.82	2.82	3.30%	180,000
Mar 27, 2026	2.72	2.73	2.72	2.73	2.73	1.11%	42,000
Mar 26, 2026	2.70	2.70	2.70	2.70	2.70	-0.74%	168,000
Mar 25, 2026	2.68	2.72	2.60	2.72	2.72	1.49%	576,000
Mar 24, 2026	2.58	2.70	2.58	2.68	2.68	3.88%	408,000
Mar 23, 2026	2.64	2.64	2.56	2.58	2.58	-2.64%	132,000
Mar 20, 2026	2.65	2.65	2.65	2.65	2.65	-	32,000
Mar 19, 2026	2.64	2.65	2.63	2.65	2.65	0.38%	174,000
Mar 18, 2026	2.60	2.64	2.60	2.64	2.64	2.72%	42,000
Mar 17, 2026	2.57	2.57	2.57	2.57	2.57	-	24,000
Mar 16, 2026	2.57	2.57	2.57	2.57	2.57	1.18%	4,000
Mar 13, 2026	2.54	2.54	2.54	2.54	2.54	-1.93%	2,000
Mar 12, 2026	2.53	2.59	2.53	2.59	2.59	2.78%	98,000
Mar 11, 2026	2.53	2.53	2.52	2.52	2.52	-0.40%	74,000
Mar 10, 2026	2.53	2.53	2.53	2.53	2.53	-	-
Mar 9, 2026	2.53	2.53	2.53	2.53	2.53	-	8,000
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