HKG:8147 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.76	0.76	0.71	0.76	0.76	1.33%	296,000
Mar 5, 2026	0.78	0.78	0.72	0.75	0.75	1.35%	152,000
Mar 4, 2026	0.73	0.74	0.72	0.74	0.74	-2.63%	200,000
Mar 3, 2026	0.75	0.76	0.74	0.76	0.76	-1.30%	192,000
Mar 2, 2026	0.71	0.77	0.71	0.77	0.77	1.32%	311,500
Feb 27, 2026	0.74	0.76	0.74	0.76	0.76	1.33%	240,000
Feb 26, 2026	0.73	0.75	0.73	0.75	0.75	1.35%	216,400
Feb 25, 2026	0.74	0.74	0.72	0.74	0.74	1.37%	416,000
Feb 24, 2026	0.73	0.74	0.73	0.73	0.73	-1.35%	456,000
Feb 23, 2026	0.76	0.76	0.74	0.74	0.74	-2.63%	384,000
Feb 20, 2026	0.74	0.76	0.73	0.76	0.76	-	336,000
Feb 16, 2026	0.72	0.76	0.72	0.76	0.76	1.33%	304,000
Feb 13, 2026	0.73	0.76	0.70	0.75	0.75	2.74%	304,000
Feb 12, 2026	0.71	0.73	0.71	0.73	0.73	1.39%	192,000
Feb 11, 2026	0.72	0.72	0.71	0.72	0.72	1.41%	192,000
Feb 10, 2026	0.71	0.72	0.71	0.71	0.71	1.43%	240,000
Feb 9, 2026	0.71	0.71	0.70	0.70	0.70	-	272,000
Feb 6, 2026	0.67	0.70	0.64	0.70	0.70	6.06%	288,000
Feb 5, 2026	0.68	0.71	0.64	0.66	0.66	-4.35%	499,750
Feb 4, 2026	0.70	0.71	0.65	0.69	0.69	-1.43%	272,000
Feb 3, 2026	0.72	0.72	0.63	0.70	0.70	-1.41%	336,000
Feb 2, 2026	0.68	0.72	0.68	0.71	0.71	1.43%	416,000
Jan 30, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	525,600
Jan 29, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	440,000
Jan 28, 2026	0.68	0.68	0.67	0.68	0.68	1.49%	456,000
Jan 27, 2026	0.67	0.67	0.66	0.67	0.67	1.52%	264,000
Jan 26, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	16,000
Jan 23, 2026	0.65	0.65	0.65	0.65	0.65	3.17%	248,000
Jan 22, 2026	0.65	0.65	0.63	0.63	0.63	-4.55%	488,000
Jan 21, 2026	0.64	0.66	0.64	0.66	0.66	4.76%	336,000
Jan 20, 2026	0.63	0.63	0.63	0.63	0.63	-3.08%	296,000
Jan 19, 2026	0.64	0.65	0.64	0.65	0.65	-1.52%	40,000
Jan 16, 2026	0.60	0.66	0.60	0.66	0.66	1.54%	360,000
Jan 15, 2026	0.63	0.65	0.60	0.65	0.65	3.17%	344,000
Jan 14, 2026	0.55	0.63	0.54	0.63	0.63	5.00%	856,000
Jan 13, 2026	0.50	0.62	0.50	0.60	0.60	17.65%	985,600
Jan 12, 2026	0.54	0.55	0.51	0.51	0.51	3.03%	968,000
Jan 9, 2026	0.52	0.58	0.47	0.50	0.50	-2.94%	656,000
Jan 8, 2026	0.51	0.59	0.48	0.51	0.51	-1.92%	512,000
Jan 7, 2026	0.62	0.62	0.48	0.52	0.52	-14.75%	552,000
Jan 6, 2026	0.69	0.80	0.60	0.61	0.61	-12.86%	663,800
Jan 5, 2026	0.77	0.79	0.70	0.70	0.70	-12.50%	240,800
Jan 2, 2026	0.86	0.89	0.80	0.80	0.80	-5.88%	264,000
Dec 31, 2025	0.87	0.87	0.85	0.85	0.85	-2.30%	168,000
Dec 30, 2025	0.89	0.90	0.86	0.87	0.87	-	200,600
Dec 29, 2025	0.88	0.92	0.85	0.87	0.87	-3.33%	686,450
Dec 24, 2025	0.91	0.91	0.85	0.90	0.90	-1.10%	279,237
Dec 23, 2025	0.91	0.92	0.88	0.91	0.91	-1.09%	380,500
Dec 22, 2025	0.93	0.93	0.90	0.92	0.92	-	200,000
Dec 19, 2025	0.91	0.92	0.75	0.92	0.92	-	461,600