HKG:8095 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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