HKG:7568 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	2.15	2.16	2.13	2.13	2.13	-1.84%	8,095,100
Sep 22, 2026	2.19	2.19	2.15	2.17	2.17	-4.06%	10,394,600
Sep 21, 2026	2.29	2.29	2.26	2.27	2.27	-1.48%	9,214,600
Sep 18, 2026	2.36	2.36	2.29	2.30	2.30	-2.79%	19,018,100
Sep 17, 2026	2.38	2.39	2.36	2.37	2.37	-1.09%	5,952,540
Sep 16, 2026	2.40	2.41	2.39	2.39	2.39	-0.42%	4,119,800
Sep 15, 2026	2.37	2.40	2.37	2.40	2.40	-0.66%	6,773,300
Sep 14, 2026	2.38	2.42	2.38	2.42	2.42	2.28%	5,828,800
Sep 11, 2026	2.37	2.39	2.36	2.36	2.36	1.46%	6,646,200
Sep 10, 2026	2.34	2.35	2.32	2.33	2.33	0.78%	5,055,450
Sep 9, 2026	2.31	2.32	2.30	2.31	2.31	-0.34%	2,148,410
Sep 8, 2026	2.30	2.32	2.28	2.32	2.32	0.87%	6,074,500
Sep 7, 2026	2.31	2.31	2.29	2.30	2.30	0.09%	2,043,350
Sep 4, 2026	2.32	2.32	2.29	2.30	2.30	-2.96%	10,795,800
Sep 3, 2026	2.37	2.39	2.37	2.37	2.37	-0.92%	4,950,600
Sep 2, 2026	2.38	2.40	2.38	2.39	2.39	2.31%	11,402,000
Sep 1, 2026	2.33	2.34	2.31	2.34	2.34	0.52%	2,981,500
Aug 31, 2026	2.35	2.36	2.32	2.32	2.32	0.61%	3,770,600
Aug 28, 2026	2.31	2.31	2.29	2.31	2.31	-0.43%	2,417,100
Aug 27, 2026	2.32	2.34	2.31	2.32	2.32	-2.27%	4,745,400
Aug 26, 2026	2.37	2.39	2.36	2.37	2.37	0.25%	2,607,900
Aug 25, 2026	2.39	2.39	2.36	2.37	2.37	-0.67%	3,963,900
Aug 24, 2026	2.34	2.38	2.34	2.38	2.38	2.05%	4,377,260
Aug 21, 2026	2.35	2.35	2.33	2.34	2.34	0.86%	4,886,100
Aug 20, 2026	2.29	2.32	2.29	2.32	2.32	0.17%	3,178,400
Aug 19, 2026	2.32	2.34	2.31	2.31	2.31	1.23%	8,022,800
Aug 18, 2026	2.23	2.29	2.23	2.28	2.28	3.35%	5,637,700
Aug 17, 2026	2.23	2.23	2.21	2.21	2.21	-0.81%	4,483,300
Aug 14, 2026	2.25	2.25	2.22	2.23	2.23	-2.02%	4,186,410
Aug 13, 2026	2.29	2.29	2.27	2.27	2.27	-0.96%	3,734,300
Aug 12, 2026	2.31	2.31	2.29	2.30	2.30	0.26%	2,602,800
Aug 11, 2026	2.28	2.30	2.28	2.29	2.29	1.24%	1,720,740
Aug 10, 2026	2.32	2.32	2.26	2.26	2.26	-2.42%	4,998,550
Aug 7, 2026	2.33	2.33	2.32	2.32	2.32	-0.60%	3,371,200
Aug 6, 2026	2.33	2.34	2.32	2.33	2.33	2.64%	5,440,200
Aug 5, 2026	2.29	2.29	2.26	2.27	2.27	-5.73%	13,271,000
Aug 4, 2026	2.49	2.49	2.40	2.41	2.41	-3.45%	7,308,400
Aug 3, 2026	2.50	2.50	2.48	2.50	2.50	0.08%	5,103,000
Jul 31, 2026	2.49	2.53	2.49	2.49	2.49	-8.38%	8,439,600
Jul 30, 2026	2.66	2.73	2.65	2.72	2.72	3.66%	12,571,200
Jul 29, 2026	2.62	2.66	2.61	2.63	2.63	0.23%	14,308,540
Jul 28, 2026	2.60	2.64	2.58	2.62	2.62	5.31%	11,170,300
Jul 27, 2026	2.50	2.51	2.48	2.49	2.49	-0.48%	4,948,400
Jul 24, 2026	2.48	2.52	2.48	2.50	2.50	2.46%	9,262,130
Jul 23, 2026	2.42	2.45	2.39	2.44	2.44	0.58%	3,870,300
Jul 22, 2026	2.40	2.43	2.39	2.43	2.43	0.25%	7,316,000
Jul 21, 2026	2.45	2.46	2.41	2.42	2.42	-1.39%	6,872,500
Jul 20, 2026	2.47	2.48	2.45	2.45	2.45	-1.52%	6,703,100
Jul 17, 2026	2.43	2.49	2.43	2.49	2.49	5.95%	12,433,400
Jul 16, 2026	2.33	2.35	2.32	2.35	2.35	2.89%	5,232,810