HKG:8095 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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