HKG:8095 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.53	0.53	0.53	0.53	0.53	0.96%	10,000
Oct 6, 2026	0.56	0.56	0.51	0.52	0.52	-6.31%	985,000
Oct 5, 2026	0.55	0.56	0.54	0.56	0.56	0.91%	205,000
Oct 2, 2026	0.54	0.55	0.54	0.55	0.55	-	97,000
Sep 30, 2026	0.55	0.57	0.53	0.55	0.55	-2.65%	814,000
Sep 29, 2026	0.56	0.57	0.55	0.57	0.57	1.80%	108,000
Sep 28, 2026	0.56	0.56	0.55	0.56	0.56	-0.89%	417,000
Sep 25, 2026	0.56	0.57	0.55	0.56	0.56	-	96,000
Sep 24, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	158,000
Sep 23, 2026	0.57	0.58	0.57	0.57	0.57	1.79%	84,000
Sep 22, 2026	0.58	0.58	0.55	0.56	0.56	-2.61%	348,000
Sep 21, 2026	0.58	0.60	0.56	0.58	0.58	-0.86%	315,000
Sep 18, 2026	0.57	0.58	0.56	0.58	0.58	-	148,000
Sep 17, 2026	0.58	0.59	0.56	0.58	0.58	1.75%	101,000
Sep 16, 2026	0.57	0.58	0.55	0.57	0.57	-4.20%	299,000
Sep 15, 2026	0.60	0.60	0.56	0.60	0.60	-	152,000
Sep 14, 2026	0.55	0.60	0.55	0.60	0.60	5.31%	15,000
Sep 11, 2026	0.56	0.57	0.55	0.57	0.57	-0.88%	524,000
Sep 10, 2026	0.60	0.60	0.57	0.57	0.57	-4.20%	747,000
Sep 9, 2026	0.61	0.61	0.57	0.60	0.60	-2.46%	309,000
Sep 8, 2026	0.62	0.63	0.60	0.61	0.61	-1.61%	304,000
Sep 7, 2026	0.65	0.67	0.62	0.62	0.62	-1.59%	64,000
Sep 4, 2026	0.63	0.63	0.60	0.63	0.63	5.88%	345,000
Sep 3, 2026	0.62	0.62	0.60	0.60	0.60	-0.83%	284,000
Sep 2, 2026	0.63	0.63	0.60	0.60	0.60	-4.00%	524,000
Sep 1, 2026	0.63	0.64	0.62	0.63	0.63	-1.57%	164,000
Aug 31, 2026	0.68	0.68	0.62	0.64	0.64	-5.93%	1,239,000
Aug 28, 2026	0.70	0.71	0.68	0.68	0.68	-3.57%	36,000
Aug 27, 2026	0.66	0.70	0.66	0.70	0.70	4.48%	111,000
Aug 26, 2026	0.67	0.68	0.67	0.67	0.67	-	78,000
Aug 25, 2026	0.67	0.67	0.65	0.67	0.67	-	485,000
Aug 24, 2026	0.66	0.66	0.66	0.67	0.67	-1.47%	1,000
Aug 21, 2026	0.69	0.69	0.68	0.68	0.68	1.49%	36,000
Aug 20, 2026	0.66	0.68	0.65	0.67	0.67	-1.47%	210,000
Aug 19, 2026	0.71	0.71	0.66	0.68	0.68	-4.23%	193,000
Aug 18, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	35,000
Aug 17, 2026	0.72	0.74	0.72	0.72	0.72	0.70%	91,000
Aug 14, 2026	0.68	0.72	0.66	0.72	0.72	3.62%	161,000
Aug 13, 2026	0.71	0.71	0.69	0.69	0.69	-3.50%	40,000
Aug 12, 2026	0.72	0.73	0.71	0.72	0.72	-	48,000
Aug 11, 2026	0.71	0.73	0.69	0.72	0.72	-2.05%	304,000
Aug 10, 2026	0.69	0.74	0.69	0.73	0.73	8.96%	683,000
Aug 7, 2026	0.66	0.68	0.66	0.67	0.67	-	57,000
Aug 6, 2026	0.68	0.68	0.65	0.67	0.67	3.08%	303,000
Aug 5, 2026	0.68	0.71	0.63	0.65	0.65	-7.80%	2,157,000
Aug 4, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	25,000
Aug 3, 2026	0.70	0.72	0.70	0.71	0.71	4.41%	106,000
Jul 31, 2026	0.68	0.69	0.66	0.68	0.68	-	632,000
Jul 30, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	189,000
Jul 29, 2026	0.70	0.71	0.70	0.70	0.70	-	114,000