HKG:8095 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.70	0.71	0.69	0.70	0.70	-2.78%	465,000
Jul 27, 2026	0.70	0.73	0.70	0.72	0.72	2.86%	267,000
Jul 24, 2026	0.69	0.73	0.69	0.70	0.70	-2.78%	208,000
Jul 23, 2026	0.72	0.72	0.72	0.72	0.72	4.35%	11,000
Jul 22, 2026	0.74	0.74	0.69	0.69	0.69	-1.43%	154,000
Jul 21, 2026	0.70	0.70	0.69	0.70	0.70	-1.41%	147,000
Jul 20, 2026	0.68	0.71	0.67	0.71	0.71	1.43%	487,000
Jul 17, 2026	0.71	0.72	0.69	0.70	0.70	-4.11%	917,000
Jul 16, 2026	0.78	0.78	0.73	0.73	0.73	-3.95%	323,000
Jul 15, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	34,000
Jul 14, 2026	0.75	0.75	0.74	0.75	0.75	-1.32%	394,000
Jul 13, 2026	0.79	0.79	0.75	0.76	0.76	-3.80%	454,000
Jul 10, 2026	0.77	0.81	0.77	0.79	0.79	1.28%	556,000
Jul 9, 2026	0.78	0.78	0.75	0.78	0.78	-2.50%	235,000
Jul 8, 2026	0.76	0.80	0.76	0.80	0.80	2.56%	96,000
Jul 7, 2026	0.79	0.79	0.75	0.78	0.78	-2.50%	1,067,000
Jul 6, 2026	0.78	0.81	0.77	0.80	0.80	-	189,000
Jul 3, 2026	0.77	0.81	0.77	0.80	0.80	2.56%	169,000
Jul 2, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	144,000
Jun 30, 2026	0.83	0.83	0.77	0.80	0.80	-4.76%	1,344,000
Jun 29, 2026	0.77	0.84	0.76	0.84	0.84	9.09%	808,000
Jun 26, 2026	0.76	0.80	0.68	0.77	0.77	6.94%	2,119,000
Jun 25, 2026	0.79	0.79	0.70	0.72	0.72	-10.00%	4,263,000
Jun 24, 2026	0.78	0.82	0.78	0.80	0.80	5.26%	1,793,000
Jun 23, 2026	0.80	0.80	0.76	0.76	0.76	-5.00%	1,580,000
Jun 22, 2026	0.87	0.87	0.78	0.80	0.80	-8.05%	3,277,000
Jun 18, 2026	0.90	0.90	0.86	0.87	0.87	-3.33%	361,000
Jun 17, 2026	0.90	0.90	0.86	0.90	0.90	-	3,201,000
Jun 16, 2026	0.90	0.93	0.90	0.90	0.90	-	567,000
Jun 15, 2026	0.90	0.94	0.90	0.90	0.90	-	529,000
Jun 12, 2026	0.91	0.93	0.89	0.90	0.90	2.27%	474,000
Jun 11, 2026	0.86	0.90	0.83	0.88	0.88	2.33%	3,119,000
Jun 10, 2026	0.88	0.88	0.85	0.86	0.86	-2.27%	712,000
Jun 9, 2026	0.88	0.89	0.86	0.88	0.88	-	495,000
Jun 8, 2026	0.90	0.90	0.86	0.88	0.88	-2.22%	1,172,000
Jun 5, 2026	1.02	1.04	0.89	0.90	0.90	-10.00%	5,058,000
Jun 4, 2026	0.95	1.00	0.93	1.00	1.00	3.09%	769,000
Jun 3, 2026	0.98	0.98	0.95	0.97	0.97	-1.02%	385,000
Jun 2, 2026	0.96	0.99	0.96	0.98	0.98	3.16%	612,000
Jun 1, 2026	0.97	1.00	0.93	0.95	0.95	-2.06%	3,618,000
May 29, 2026	0.98	0.98	0.95	0.97	0.97	-1.02%	655,000
May 28, 2026	1.00	1.00	0.95	0.98	0.98	-2.00%	2,120,000
May 27, 2026	1.00	1.06	0.97	1.00	1.00	2.04%	2,944,000
May 26, 2026	1.08	1.08	0.98	0.98	0.98	-13.27%	3,034,000
May 22, 2026	1.13	1.16	1.07	1.13	1.13	0.89%	3,201,000
May 21, 2026	1.11	1.16	1.07	1.12	1.12	-0.88%	4,545,000
May 20, 2026	1.05	1.14	1.05	1.13	1.13	3.67%	1,255,000