HKG:6822 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	22,000
May 8, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	56,000
May 7, 2026	0.41	0.41	0.38	0.39	0.39	-3.75%	118,000
May 6, 2026	0.40	0.40	0.40	0.40	0.40	6.67%	100,000
May 5, 2026	0.39	0.40	0.38	0.38	0.38	-3.85%	140,000
May 4, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 30, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	-
Apr 29, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	-
Apr 28, 2026	0.39	0.39	0.39	0.39	0.39	-	4,000
Apr 27, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 24, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 23, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 22, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 21, 2026	0.39	0.39	0.37	0.39	0.39	-	62,000
Apr 20, 2026	0.39	0.39	0.39	0.39	0.39	-	84,000
Apr 17, 2026	0.39	0.39	0.39	0.39	0.39	-	80,000
Apr 16, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	-
Apr 15, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 14, 2026	0.39	0.40	0.39	0.40	0.40	-1.23%	136,000
Apr 13, 2026	0.39	0.41	0.39	0.41	0.41	3.85%	294,000
Apr 10, 2026	0.39	0.39	0.39	0.39	0.39	-3.70%	-
Apr 9, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Apr 8, 2026	0.39	0.41	0.39	0.41	0.41	10.96%	58,000
Apr 2, 2026	0.37	0.37	0.37	0.37	0.37	-7.59%	24,000
Apr 1, 2026	0.40	0.40	0.36	0.40	0.40	1.28%	78,000
Mar 31, 2026	0.40	0.40	0.36	0.39	0.39	-2.50%	252,000
Mar 30, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 27, 2026	0.39	0.40	0.34	0.40	0.40	2.56%	184,000
Mar 26, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	50,000
Mar 25, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	62,000
Mar 24, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 23, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	252,000
Mar 20, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 19, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	32,000
Mar 18, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	110,000
Mar 17, 2026	0.43	0.43	0.38	0.40	0.40	-1.25%	274,000
Mar 16, 2026	0.37	0.41	0.37	0.40	0.40	6.67%	52,000
Mar 13, 2026	0.39	0.39	0.34	0.38	0.38	-8.54%	22,000
Mar 12, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Mar 11, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Mar 10, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Mar 9, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Mar 6, 2026	0.41	0.41	0.38	0.41	0.41	-	44,000
Mar 5, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Mar 4, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Mar 3, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Mar 2, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Feb 27, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	20,000
Feb 26, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 25, 2026	0.40	0.40	0.40	0.40	0.40	-	-