HKG:8041 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.59	0.59	0.51	0.54	0.54	-10.00%	535,000
Jul 30, 2026	0.56	0.60	0.53	0.60	0.60	-	805,000
Jul 29, 2026	0.47	0.63	0.47	0.60	0.60	23.71%	1,740,000
Jul 28, 2026	0.49	0.49	0.46	0.49	0.49	-2.02%	280,000
Jul 27, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	250,000
Jul 24, 2026	0.50	0.50	0.49	0.50	0.50	-	145,000
Jul 23, 2026	0.50	0.50	0.49	0.50	0.50	-	335,000
Jul 22, 2026	0.52	0.52	0.49	0.50	0.50	-	85,000
Jul 21, 2026	0.51	0.52	0.49	0.50	0.50	-1.96%	165,000
Jul 20, 2026	0.55	0.55	0.49	0.51	0.51	-7.27%	160,000
Jul 17, 2026	0.60	0.60	0.55	0.55	0.55	-3.51%	204,000
Jul 16, 2026	0.57	0.59	0.55	0.57	0.57	-6.56%	1,125,000
Jul 15, 2026	0.54	0.61	0.48	0.61	0.61	22.00%	755,000
Jul 14, 2026	0.50	0.50	0.48	0.50	0.50	-	365,000
Jul 13, 2026	0.43	0.50	0.42	0.50	0.50	17.65%	295,000
Jul 10, 2026	0.42	0.43	0.39	0.43	0.43	1.19%	435,000
Jul 9, 2026	0.41	0.43	0.40	0.42	0.42	1.20%	580,000
Jul 8, 2026	0.42	0.42	0.38	0.42	0.42	-	35,000
Jul 7, 2026	0.41	0.42	0.36	0.42	0.42	2.47%	535,000
Jul 6, 2026	0.40	0.41	0.40	0.41	0.41	-	100,000
Jul 3, 2026	0.42	0.42	0.40	0.41	0.41	-10.99%	445,000
Jul 2, 2026	0.48	0.48	0.39	0.46	0.46	-7.14%	2,520,000
Jun 30, 2026	0.49	0.50	0.43	0.49	0.49	-	835,000
Jun 29, 2026	0.53	0.53	0.47	0.49	0.49	-5.77%	553,000
Jun 26, 2026	0.57	0.57	0.52	0.52	0.52	-7.14%	655,000
Jun 25, 2026	0.57	0.58	0.54	0.56	0.56	-3.45%	300,000
Jun 24, 2026	0.57	0.59	0.56	0.58	0.58	-	625,000
Jun 23, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	215,000
Jun 22, 2026	0.59	0.60	0.58	0.59	0.59	-	225,800
Jun 18, 2026	0.59	0.59	0.58	0.59	0.59	-	125,000
Jun 17, 2026	0.59	0.60	0.58	0.59	0.59	-1.67%	595,000
Jun 16, 2026	0.59	0.60	0.58	0.60	0.60	-	875,000
Jun 15, 2026	0.59	0.60	0.56	0.60	0.60	1.69%	390,000
Jun 12, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	135,000
Jun 11, 2026	0.59	0.60	0.58	0.60	0.60	-	110,000
Jun 10, 2026	0.59	0.60	0.58	0.60	0.60	-	80,000
Jun 9, 2026	0.60	0.60	0.58	0.60	0.60	-	115,000
Jun 8, 2026	0.60	0.60	0.59	0.60	0.60	-	70,000
Jun 5, 2026	0.60	0.60	0.58	0.60	0.60	-	405,000
Jun 4, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	40,000
Jun 3, 2026	0.60	0.62	0.59	0.61	0.61	1.67%	60,000
Jun 2, 2026	0.61	0.61	0.59	0.60	0.60	-	20,000
Jun 1, 2026	0.61	0.62	0.59	0.60	0.60	-	35,000
May 29, 2026	0.60	0.61	0.58	0.60	0.60	-	80,000
May 28, 2026	0.61	0.61	0.59	0.60	0.60	-	55,000
May 27, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	60,000
May 26, 2026	0.61	0.61	0.59	0.61	0.61	-1.61%	191,000
May 22, 2026	0.61	0.62	0.60	0.62	0.62	1.64%	385,000
May 21, 2026	0.61	0.62	0.59	0.61	0.61	-3.17%	245,000
May 20, 2026	0.64	0.64	0.61	0.63	0.63	-1.56%	205,000