HKG:8041 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.80	0.80	0.75	0.78	-	-2.50%	260,000
Jan 20, 2026	0.80	0.80	0.76	0.80	0.80	-	402,000
Jan 19, 2026	0.78	0.80	0.73	0.80	0.80	6.67%	1,260,000
Jan 16, 2026	0.75	0.75	0.72	0.75	0.75	-	320,000
Jan 15, 2026	0.76	0.76	0.74	0.75	0.75	-	80,000
Jan 14, 2026	0.75	0.75	0.69	0.75	0.75	1.35%	740,000
Jan 13, 2026	0.75	0.75	0.70	0.74	0.74	-	240,000
Jan 12, 2026	0.74	0.74	0.69	0.74	0.74	1.37%	540,000
Jan 9, 2026	0.74	0.74	0.70	0.73	0.73	1.39%	220,000
Jan 8, 2026	0.68	0.72	0.68	0.72	0.72	9.09%	280,000
Jan 7, 2026	0.69	0.69	0.66	0.66	0.66	-	240,000
Jan 6, 2026	0.70	0.70	0.66	0.66	0.66	-2.94%	250,800
Jan 5, 2026	0.71	0.71	0.68	0.68	0.68	-	58,000
Jan 2, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	106,300
Dec 31, 2025	0.71	0.71	0.70	0.70	0.70	-	60,000
Dec 30, 2025	0.73	0.73	0.70	0.70	0.70	-1.41%	40,000
Dec 29, 2025	0.71	0.71	0.70	0.71	0.71	-	160,000
Dec 24, 2025	0.72	0.76	0.70	0.71	0.71	-1.39%	180,000
Dec 23, 2025	0.72	0.72	0.72	0.72	0.72	-	20,000
Dec 22, 2025	0.72	0.72	0.70	0.72	0.72	2.86%	140,000
Dec 19, 2025	0.74	0.74	0.70	0.70	0.70	-4.11%	340,000
Dec 18, 2025	0.75	0.75	0.72	0.73	0.73	-1.35%	120,000
Dec 17, 2025	0.73	0.74	0.72	0.74	0.74	1.37%	320,000
Dec 16, 2025	0.78	0.78	0.70	0.73	0.73	-5.19%	1,090,000
Dec 15, 2025	0.78	0.78	0.76	0.77	0.77	1.32%	120,945
Dec 12, 2025	0.80	0.80	0.76	0.76	0.76	-2.56%	200,000
Dec 11, 2025	0.78	0.78	0.76	0.78	0.78	1.30%	160,000
Dec 10, 2025	0.79	0.80	0.75	0.77	0.77	-	840,000
Dec 9, 2025	0.79	0.83	0.74	0.77	0.77	-3.75%	1,173,027
Dec 8, 2025	0.80	0.80	0.75	0.80	0.80	-	1,184,000
Dec 5, 2025	0.81	0.84	0.78	0.80	0.80	2.56%	960,000
Dec 4, 2025	0.82	0.82	0.75	0.78	0.78	-1.27%	700,000
Dec 3, 2025	0.78	0.81	0.75	0.79	0.79	1.28%	900,000
Dec 2, 2025	0.78	0.78	0.73	0.78	0.78	5.41%	520,000
Dec 1, 2025	0.77	0.77	0.71	0.74	0.74	-1.33%	388,000
Nov 28, 2025	0.77	0.77	0.75	0.75	0.75	-	155,000
Nov 27, 2025	0.74	0.76	0.70	0.75	0.75	1.35%	720,000
Nov 26, 2025	0.68	0.78	0.61	0.74	0.74	8.82%	2,420,000
Nov 25, 2025	0.75	0.75	0.65	0.68	0.68	-4.23%	980,000
Nov 24, 2025	0.70	0.71	0.69	0.71	0.71	1.43%	484,000
Nov 21, 2025	0.75	0.79	0.70	0.70	0.70	-4.11%	425,000
Nov 20, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	140,000
Nov 19, 2025	0.72	0.75	0.71	0.74	0.74	-1.33%	840,000
Nov 18, 2025	0.79	0.79	0.74	0.75	0.75	-5.06%	280,000
Nov 17, 2025	0.81	0.81	0.77	0.79	0.79	-2.47%	422,000
Nov 14, 2025	0.81	0.81	0.81	0.81	0.81	-	80,000
Nov 13, 2025	0.82	0.82	0.77	0.81	0.81	-1.22%	510,000
Nov 12, 2025	0.83	0.84	0.82	0.82	0.82	-1.20%	360,000
Nov 11, 2025	0.83	0.83	0.81	0.83	0.83	-1.19%	140,000
Nov 10, 2025	0.83	0.84	0.77	0.84	0.84	-	1,946,000