HKG:8041 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.68	0.68	0.65	0.67	0.67	-1.47%	395,000
Oct 22, 2026	0.68	0.68	0.68	0.68	0.68	0.74%	160,000
Oct 21, 2026	0.68	0.69	0.68	0.68	0.68	-0.74%	235,000
Oct 20, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	275,000
Oct 16, 2026	0.69	0.69	0.69	0.69	0.69	0.73%	175,000
Oct 15, 2026	0.67	0.69	0.67	0.69	0.69	-	735,000
Oct 14, 2026	0.69	0.69	0.68	0.69	0.69	-	280,000
Oct 13, 2026	0.69	0.69	0.68	0.69	0.69	-	285,000
Oct 12, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	305,000
Oct 9, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	225,000
Oct 8, 2026	0.70	0.70	0.69	0.70	0.70	0.72%	335,000
Oct 7, 2026	0.74	0.74	0.68	0.70	0.70	2.21%	420,000
Oct 6, 2026	0.70	0.70	0.67	0.68	0.68	0.74%	475,000
Oct 5, 2026	0.68	0.69	0.66	0.68	0.68	1.50%	810,000
Oct 2, 2026	0.75	0.75	0.66	0.67	0.67	-6.99%	670,000
Sep 30, 2026	0.75	0.75	0.68	0.72	0.72	-	384,000
Sep 29, 2026	0.73	0.73	0.71	0.72	0.72	-	535,000
Sep 28, 2026	0.73	0.73	0.70	0.72	0.72	0.70%	915,000
Sep 25, 2026	0.74	0.76	0.66	0.71	0.71	-10.13%	1,495,000
Sep 24, 2026	0.64	0.80	0.60	0.79	0.79	27.42%	2,740,000
Sep 23, 2026	0.62	0.62	0.60	0.62	0.62	0.81%	410,000
Sep 22, 2026	0.62	0.62	0.60	0.62	0.62	-0.81%	555,000
Sep 21, 2026	0.58	0.63	0.58	0.62	0.62	-	530,000
Sep 18, 2026	0.57	0.62	0.57	0.62	0.62	-	540,000
Sep 17, 2026	0.62	0.62	0.60	0.62	0.62	-	520,000
Sep 16, 2026	0.60	0.62	0.60	0.62	0.62	0.81%	615,000
Sep 15, 2026	0.61	0.62	0.53	0.62	0.62	-1.60%	949,000
Sep 14, 2026	0.63	0.63	0.59	0.63	0.63	0.81%	385,000
Sep 11, 2026	0.57	0.63	0.57	0.62	0.62	-1.59%	500,000
Sep 10, 2026	0.54	0.64	0.53	0.63	0.63	16.67%	965,000
Sep 9, 2026	0.51	0.54	0.51	0.54	0.54	3.85%	810,000
Sep 8, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	825,000
Sep 7, 2026	0.58	0.58	0.51	0.53	0.53	-1.85%	565,000
Sep 4, 2026	0.54	0.58	0.53	0.54	0.54	0.93%	555,000
Sep 3, 2026	0.52	0.54	0.50	0.54	0.54	-0.93%	294,200
Sep 2, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	5,000
Sep 1, 2026	0.54	0.54	0.53	0.53	0.53	-	325,000
Aug 31, 2026	0.56	0.58	0.53	0.53	0.53	-	545,000
Aug 28, 2026	0.53	0.54	0.53	0.53	0.53	-4.50%	205,000
Aug 27, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	-
Aug 26, 2026	0.57	0.57	0.55	0.56	0.56	-	465,000
Aug 25, 2026	0.56	0.57	0.56	0.56	0.56	0.90%	300,000
Aug 24, 2026	0.56	0.56	0.56	0.56	0.56	-	195,000
Aug 21, 2026	0.53	0.56	0.53	0.56	0.56	-	255,000
Aug 20, 2026	0.55	0.56	0.55	0.56	0.56	-	380,000
Aug 19, 2026	0.60	0.60	0.54	0.56	0.56	-0.89%	240,000
Aug 18, 2026	0.56	0.56	0.56	0.56	0.56	2.75%	695,000
Aug 17, 2026	0.54	0.55	0.52	0.55	0.55	-0.91%	535,000
Aug 14, 2026	0.56	0.56	0.54	0.55	0.55	0.92%	80,000
Aug 13, 2026	0.58	0.58	0.52	0.55	0.55	-3.54%	144,400