HKG:8037 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.74	0.74	0.71	0.71	0.71	-4.05%	140,000
Jan 29, 2026	0.73	0.74	0.71	0.74	0.74	1.37%	415,000
Jan 28, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	345,000
Jan 27, 2026	0.76	0.76	0.74	0.74	0.74	-2.63%	215,000
Jan 26, 2026	0.76	0.79	0.74	0.76	0.76	-	240,000
Jan 23, 2026	0.76	0.76	0.74	0.76	0.76	-	280,000
Jan 22, 2026	0.75	0.76	0.74	0.76	0.76	-1.30%	180,000
Jan 21, 2026	0.77	0.78	0.76	0.77	0.77	-	195,000
Jan 20, 2026	0.76	0.78	0.74	0.77	0.77	-1.28%	255,000
Jan 19, 2026	0.74	0.83	0.74	0.78	0.78	5.41%	340,000
Jan 16, 2026	0.70	0.76	0.67	0.74	0.74	4.23%	510,000
Jan 15, 2026	0.74	0.74	0.71	0.71	0.71	-6.58%	120,000
Jan 14, 2026	0.76	0.76	0.74	0.76	0.76	-	175,000
Jan 13, 2026	0.75	0.76	0.75	0.76	0.76	-2.56%	620,000
Jan 12, 2026	0.79	0.79	0.76	0.78	0.78	-1.27%	480,000
Jan 9, 2026	0.78	0.80	0.77	0.79	0.79	1.28%	185,000
Jan 8, 2026	0.81	0.81	0.76	0.78	0.78	-3.70%	275,000
Jan 7, 2026	0.87	0.87	0.80	0.81	0.81	-5.81%	171,000
Jan 6, 2026	0.87	0.87	0.83	0.86	0.86	1.18%	80,000
Jan 5, 2026	0.88	0.88	0.84	0.85	0.85	1.19%	355,000
Jan 2, 2026	0.82	0.92	0.81	0.84	0.84	6.33%	495,000
Dec 31, 2025	0.78	0.79	0.77	0.79	0.79	1.28%	334,000
Dec 30, 2025	0.78	0.83	0.78	0.78	0.78	-1.27%	340,800
Dec 29, 2025	0.81	0.81	0.79	0.79	0.79	-5.95%	355,000
Dec 24, 2025	0.85	0.86	0.85	0.84	0.84	-2.33%	10,000
Dec 23, 2025	0.87	0.88	0.84	0.86	0.86	1.18%	145,000
Dec 22, 2025	0.92	0.93	0.75	0.85	0.85	-7.61%	1,105,000
Dec 19, 2025	0.89	0.92	0.89	0.92	0.92	2.22%	60,000
Dec 18, 2025	0.90	0.90	0.90	0.90	0.90	-	15,000
Dec 17, 2025	0.90	0.91	0.82	0.90	0.90	3.45%	610,000
Dec 16, 2025	0.92	0.92	0.87	0.87	0.87	-5.43%	50,000
Dec 15, 2025	0.91	0.94	0.84	0.92	0.92	3.37%	60,000
Dec 12, 2025	0.88	0.91	0.84	0.89	0.89	-4.30%	235,000
Dec 11, 2025	0.89	0.93	0.87	0.93	0.93	6.90%	60,000
Dec 10, 2025	0.98	0.98	0.87	0.87	0.87	-8.42%	405,000
Dec 9, 2025	0.97	0.98	0.88	0.95	0.95	2.15%	405,000
Dec 8, 2025	0.99	0.99	0.88	0.93	0.93	-	175,000
Dec 5, 2025	0.94	0.94	0.89	0.93	0.93	3.33%	80,000
Dec 4, 2025	0.93	0.94	0.86	0.90	0.90	4.65%	140,000
Dec 3, 2025	0.88	0.88	0.87	0.86	0.86	2.38%	25,000
Dec 2, 2025	0.86	0.86	0.84	0.84	0.84	-2.33%	125,000
Dec 1, 2025	0.98	0.99	0.85	0.86	0.86	-6.52%	185,000
Nov 28, 2025	0.92	0.92	0.92	0.92	0.92	-	5,000
Nov 27, 2025	0.94	0.94	0.89	0.92	0.92	2.22%	175,000
Nov 26, 2025	1.00	1.02	0.90	0.90	0.90	-3.23%	755,000
Nov 25, 2025	1.04	1.04	0.88	0.93	0.93	-1.06%	230,000
Nov 24, 2025	0.83	0.96	0.80	0.94	0.94	25.33%	605,000
Nov 21, 2025	0.81	0.81	0.75	0.75	0.75	-8.54%	210,000
Nov 20, 2025	0.84	0.85	0.82	0.82	0.82	-	60,000
Nov 19, 2025	0.81	0.84	0.79	0.82	0.82	2.50%	65,000