HKG:6805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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