HKG:8041 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	0.57	0.57	0.55	0.57	0.57	-	490,000
Aug 11, 2026	0.56	0.57	0.55	0.57	0.57	0.89%	650,000
Aug 10, 2026	0.56	0.56	0.56	0.56	0.56	3.70%	50,000
Aug 7, 2026	0.57	0.58	0.53	0.54	0.54	-6.09%	285,000
Aug 6, 2026	0.60	0.58	0.58	0.58	0.58	2.68%	10,000
Aug 5, 2026	0.57	0.60	0.56	0.56	0.56	-1.75%	969,920
Aug 4, 2026	0.54	0.57	0.51	0.57	0.57	3.64%	570,000
Aug 3, 2026	0.54	0.55	0.52	0.55	0.55	1.85%	285,000
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