HKG:8040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	0.41	0.44	0.41	0.44	0.44	8.64%	75,000
Feb 13, 2026	0.42	0.42	0.40	0.41	0.41	-7.95%	260,000
Feb 12, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Feb 11, 2026	0.44	0.44	0.41	0.44	0.44	-	45,000
Feb 10, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Feb 9, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Feb 6, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Feb 5, 2026	0.44	0.45	0.44	0.44	0.44	-	20,000
Feb 4, 2026	0.42	0.45	0.42	0.44	0.44	7.32%	150,000
Feb 3, 2026	0.42	0.42	0.40	0.41	0.41	-	25,000
Feb 2, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	20,000
Jan 30, 2026	0.41	0.42	0.40	0.41	0.41	-1.22%	140,000
Jan 29, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jan 28, 2026	0.41	0.41	0.40	0.41	0.41	-1.20%	145,000
Jan 27, 2026	0.41	0.42	0.40	0.42	0.42	-7.78%	135,000
Jan 26, 2026	0.46	0.46	0.45	0.45	0.45	7.14%	25,000
Jan 23, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	35,000
Jan 22, 2026	0.40	0.41	0.40	0.41	0.41	-	50,000
Jan 21, 2026	0.42	0.43	0.40	0.41	0.41	-1.20%	120,000
Jan 20, 2026	0.41	0.42	0.41	0.42	0.42	-2.35%	35,000
Jan 19, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 16, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 15, 2026	0.42	0.43	0.41	0.43	0.43	-6.59%	130,000
Jan 14, 2026	0.43	0.46	0.43	0.46	0.46	7.06%	235,000
Jan 13, 2026	0.43	0.44	0.41	0.43	0.43	1.19%	100,000
Jan 12, 2026	0.42	0.42	0.42	0.42	0.42	-	25,000
Jan 9, 2026	0.42	0.42	0.41	0.42	0.42	-	160,000
Jan 8, 2026	0.43	0.43	0.42	0.42	0.42	-7.69%	35,000
Jan 7, 2026	0.43	0.46	0.43	0.46	0.46	-1.09%	30,000
Jan 6, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jan 5, 2026	0.45	0.47	0.45	0.46	0.46	1.10%	40,000
Jan 2, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	-
Dec 31, 2025	0.46	0.47	0.46	0.46	0.46	5.75%	40,000
Dec 30, 2025	0.42	0.44	0.42	0.44	0.44	3.57%	170,000
Dec 29, 2025	0.42	0.43	0.42	0.42	0.42	1.20%	60,000
Dec 24, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	70,000
Dec 23, 2025	0.42	0.42	0.42	0.42	0.42	1.20%	20,000
Dec 22, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	-
Dec 19, 2025	0.42	0.42	0.41	0.42	0.42	-6.67%	120,000
Dec 18, 2025	0.45	0.45	0.44	0.45	0.45	4.65%	175,000
Dec 17, 2025	0.43	0.44	0.42	0.43	0.43	-	80,000
Dec 16, 2025	0.42	0.42	0.41	0.43	0.43	1.18%	125,000
Dec 15, 2025	0.42	0.44	0.42	0.43	0.43	-5.56%	255,000
Dec 12, 2025	0.41	0.41	0.41	0.45	0.45	-	45,000
Dec 11, 2025	0.43	0.45	0.43	0.45	0.45	9.76%	155,000
Dec 10, 2025	0.41	0.41	0.41	0.41	0.41	-2.38%	10,000
Dec 9, 2025	0.41	0.41	0.41	0.42	0.42	-8.70%	65,000
Dec 8, 2025	0.44	0.47	0.44	0.46	0.46	4.55%	175,000
Dec 5, 2025	0.44	0.44	0.44	0.44	0.44	4.76%	20,000
Dec 4, 2025	0.41	0.42	0.41	0.42	0.42	-2.33%	80,000