HKG:6806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	2.49	2.52	2.47	2.48	2.48	-0.80%	3,193,621
Aug 21, 2026	2.46	2.51	2.45	2.50	2.50	2.67%	6,945,600
Aug 20, 2026	2.46	2.48	2.44	2.44	2.44	-0.20%	4,618,400
Aug 19, 2026	2.48	2.48	2.42	2.44	2.44	-0.61%	4,654,000
Aug 18, 2026	2.52	2.52	2.44	2.46	2.46	-2.39%	7,147,500
Aug 17, 2026	2.50	2.53	2.50	2.52	2.52	0.80%	3,847,600
Aug 14, 2026	2.52	2.52	2.49	2.50	2.50	-0.60%	3,703,200
Aug 13, 2026	2.52	2.55	2.49	2.51	2.51	-0.20%	4,057,600
Aug 12, 2026	2.49	2.52	2.48	2.52	2.52	0.60%	6,298,400
Aug 11, 2026	2.54	2.55	2.48	2.50	2.50	-1.19%	13,884,800
Aug 10, 2026	2.56	2.61	2.52	2.53	2.53	-0.78%	12,824,800
Aug 7, 2026	2.57	2.57	2.54	2.55	2.55	-0.20%	7,016,000
Aug 6, 2026	2.57	2.59	2.54	2.56	2.56	-1.35%	10,070,400
Aug 5, 2026	2.55	2.61	2.55	2.59	2.59	0.78%	6,672,000
Aug 4, 2026	2.57	2.57	2.53	2.57	2.57	0.78%	3,420,800
Aug 3, 2026	2.59	2.59	2.54	2.55	2.55	-0.78%	4,945,600
Jul 31, 2026	2.60	2.62	2.56	2.57	2.57	-0.77%	6,130,400
Jul 30, 2026	2.62	2.63	2.55	2.59	2.59	-0.77%	3,573,600
Jul 29, 2026	2.55	2.61	2.55	2.61	2.61	2.76%	5,843,600
Jul 28, 2026	2.60	2.60	2.51	2.54	2.54	-1.55%	8,880,000
Jul 27, 2026	2.58	2.61	2.56	2.58	2.58	-0.39%	3,303,600
Jul 24, 2026	2.65	2.65	2.57	2.59	2.59	-1.52%	5,653,600
Jul 23, 2026	2.58	2.67	2.57	2.63	2.63	2.33%	9,325,600
Jul 22, 2026	2.61	2.62	2.57	2.57	2.57	-0.77%	5,220,515
Jul 21, 2026	2.57	2.62	2.56	2.59	2.59	1.97%	7,960,800
Jul 20, 2026	2.52	2.56	2.51	2.54	2.54	1.60%	6,978,400
Jul 17, 2026	2.56	2.58	2.44	2.50	2.50	-1.96%	20,612,000
Jul 16, 2026	2.58	2.60	2.55	2.55	2.55	-1.16%	10,490,400
Jul 15, 2026	2.51	2.63	2.51	2.58	2.58	2.79%	13,040,918
Jul 14, 2026	2.45	2.53	2.40	2.51	2.51	2.45%	12,631,200
Jul 13, 2026	2.50	2.50	2.42	2.45	2.45	-1.21%	10,102,400
Jul 10, 2026	2.53	2.56	2.48	2.48	2.48	-0.95%	7,900,000
Jul 9, 2026	2.60	2.61	2.54	2.59	2.50	0.39%	8,444,800
Jul 8, 2026	2.58	2.62	2.57	2.58	2.49	0.78%	6,105,600
Jul 7, 2026	2.66	2.66	2.56	2.56	2.47	-3.40%	6,748,000
Jul 6, 2026	2.65	2.69	2.63	2.65	2.56	0.76%	10,255,919
Jul 3, 2026	2.58	2.65	2.58	2.63	2.54	2.33%	10,603,200
Jul 2, 2026	2.57	2.63	2.54	2.57	2.48	2.80%	14,569,600
Jun 30, 2026	2.49	2.53	2.47	2.50	2.42	0.81%	14,952,800
Jun 29, 2026	2.47	2.53	2.47	2.48	2.40	0.40%	8,700,800
Jun 26, 2026	2.58	2.58	2.44	2.47	2.39	-3.89%	11,773,600
Jun 25, 2026	2.54	2.59	2.50	2.57	2.48	1.18%	17,994,400
Jun 24, 2026	2.65	2.68	2.54	2.54	2.46	-3.42%	8,170,400
Jun 23, 2026	2.68	2.76	2.62	2.63	2.54	-2.23%	14,294,400
Jun 22, 2026	2.57	2.72	2.53	2.69	2.60	5.49%	21,563,200
Jun 18, 2026	2.67	2.67	2.53	2.55	2.47	-4.14%	19,232,000
Jun 17, 2026	2.75	2.75	2.66	2.66	2.57	-2.21%	10,384,800
Jun 16, 2026	2.77	2.77	2.70	2.72	2.63	-1.45%	19,699,200
Jun 15, 2026	2.72	2.85	2.72	2.76	2.67	2.22%	25,412,000
Jun 12, 2026	2.65	2.78	2.65	2.70	2.61	2.27%	20,225,600