HKG:6829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	2.41	2.79	2.41	2.64	2.64	10.92%	1,000,000
Jan 27, 2026	2.53	2.53	2.37	2.38	2.38	-6.30%	560,000
Jan 26, 2026	2.56	2.56	2.20	2.54	2.54	1.20%	1,170,000
Jan 23, 2026	2.55	2.59	2.45	2.51	2.51	-1.18%	325,000
Jan 22, 2026	2.53	2.54	2.53	2.54	2.54	2.83%	75,000
Jan 21, 2026	2.55	2.55	2.36	2.47	2.47	-0.40%	665,000
Jan 20, 2026	2.83	2.83	2.48	2.48	2.48	-2.75%	440,000
Jan 19, 2026	2.78	2.78	2.38	2.55	2.55	-6.93%	828,340
Jan 16, 2026	2.63	2.75	2.61	2.74	2.74	-	170,000
Jan 15, 2026	2.83	2.83	2.70	2.74	2.74	-2.14%	470,000
Jan 14, 2026	2.88	2.88	2.77	2.80	2.80	-0.36%	197,000
Jan 13, 2026	2.87	2.87	2.81	2.81	2.81	-3.44%	111,000
Jan 12, 2026	2.90	2.94	2.81	2.91	2.91	3.56%	550,000
Jan 9, 2026	2.85	2.91	2.80	2.81	2.81	-3.77%	448,000
Jan 8, 2026	2.82	2.92	2.82	2.92	2.92	-0.34%	230,000
Jan 7, 2026	2.88	2.94	2.68	2.93	2.93	1.74%	920,000
Jan 6, 2026	2.87	2.94	2.86	2.88	2.88	0.35%	342,000
Jan 5, 2026	2.94	2.98	2.86	2.87	2.87	-2.38%	834,000
Jan 2, 2026	2.95	2.95	2.89	2.94	2.94	-1.34%	50,000
Dec 31, 2025	2.99	2.99	2.98	2.98	2.98	1.36%	70,000
Dec 30, 2025	2.93	2.97	2.92	2.94	2.94	-0.68%	234,000
Dec 29, 2025	2.88	2.96	2.87	2.96	2.96	-0.34%	270,000
Dec 24, 2025	2.96	2.97	2.93	2.97	2.97	0.34%	120,000
Dec 23, 2025	2.92	2.97	2.86	2.96	2.96	-1.33%	930,000
Dec 22, 2025	2.99	3.03	2.99	3.00	3.00	0.33%	208,500
Dec 19, 2025	2.96	2.99	2.91	2.99	2.99	1.36%	280,000
Dec 18, 2025	2.85	2.95	2.85	2.95	2.95	4.24%	504,000
Dec 17, 2025	2.95	2.95	2.83	2.83	2.83	-2.08%	150,000
Dec 16, 2025	2.95	2.97	2.85	2.89	2.89	-0.34%	145,000
Dec 15, 2025	2.83	2.97	2.72	2.90	2.90	2.47%	378,000
Dec 12, 2025	2.82	3.10	2.78	2.83	2.83	-4.07%	653,330
Dec 11, 2025	2.82	3.00	2.82	2.95	2.95	3.51%	476,000
Dec 10, 2025	2.92	2.92	2.82	2.85	2.85	-3.06%	150,000
Dec 9, 2025	2.89	3.05	2.87	2.94	2.94	1.73%	620,000
Dec 8, 2025	2.90	2.90	2.76	2.89	2.89	5.09%	422,000
Dec 5, 2025	2.65	2.75	2.60	2.75	2.75	6.18%	166,000
Dec 4, 2025	2.48	2.59	2.48	2.59	2.59	4.44%	50,000
Dec 3, 2025	2.28	2.48	2.28	2.48	2.48	1.22%	130,000
Dec 2, 2025	2.51	2.51	2.42	2.45	2.45	-7.89%	240,000
Dec 1, 2025	2.69	2.69	2.69	2.66	2.66	-1.12%	170,000
Nov 28, 2025	2.57	2.69	2.20	2.69	2.69	13.03%	330,000
Nov 27, 2025	2.78	2.78	2.18	2.38	2.38	-4.03%	326,000
Nov 26, 2025	2.78	2.99	2.48	2.48	2.48	-9.16%	882,000
Nov 25, 2025	2.51	3.00	2.51	2.73	2.73	8.76%	1,365,000
Nov 24, 2025	2.02	2.51	2.02	2.51	2.51	22.44%	2,739,000
Nov 21, 2025	1.94	2.10	1.83	2.05	2.05	5.13%	759,000
Nov 20, 2025	1.95	1.95	1.95	1.95	1.95	-	30,000
Nov 19, 2025	1.90	1.99	1.90	1.95	1.95	3.17%	40,000
Nov 18, 2025	1.90	1.90	1.85	1.89	1.89	-0.53%	40,000
Nov 17, 2025	1.96	2.02	1.86	1.90	1.90	-0.52%	980,000