HKG:8147 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.49	0.52	0.47	0.48	0.48	-5.88%	272,000
Jul 9, 2026	0.52	0.52	0.50	0.51	0.51	-16.39%	104,000
Jul 8, 2026	0.72	0.77	0.60	0.61	0.61	-14.08%	224,000
Jul 7, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	32,000
Jul 6, 2026	0.71	0.72	0.70	0.72	0.72	-	76,000
Jul 3, 2026	0.72	0.72	0.72	0.72	0.72	-	40,000
Jul 2, 2026	0.73	0.73	0.72	0.72	0.72	-	74,500
Jun 30, 2026	0.73	0.73	0.72	0.72	0.72	-	48,000
Jun 29, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	40,000
Jun 26, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	96,600
Jun 25, 2026	0.73	0.74	0.72	0.72	0.72	-2.70%	40,000
Jun 24, 2026	0.74	0.74	0.72	0.74	0.74	-1.33%	176,000
Jun 23, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	48,100
Jun 22, 2026	0.76	0.79	0.72	0.74	0.74	-1.33%	288,000
Jun 18, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	88,000
Jun 17, 2026	0.73	0.76	0.72	0.73	0.73	-	136,000
Jun 16, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	105,250
Jun 15, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	80,000
Jun 12, 2026	0.75	0.79	0.75	0.75	0.75	1.35%	184,000
Jun 11, 2026	0.73	0.75	0.73	0.74	0.74	2.78%	48,000
Jun 10, 2026	0.72	0.72	0.72	0.72	0.72	-	49,000
Jun 9, 2026	0.72	0.74	0.70	0.72	0.72	-	80,000
Jun 8, 2026	0.72	0.73	0.70	0.72	0.72	-	184,000
Jun 5, 2026	0.72	0.74	0.71	0.72	0.72	-	1,456,000
Jun 4, 2026	0.72	0.73	0.70	0.72	0.72	-	173,450
Jun 3, 2026	0.73	0.74	0.71	0.72	0.72	-2.70%	480,000
Jun 2, 2026	0.76	0.80	0.73	0.74	0.74	-2.63%	416,000
Jun 1, 2026	0.78	0.80	0.73	0.76	0.76	-1.30%	760,000
May 29, 2026	0.77	0.77	0.76	0.77	0.77	-1.28%	224,000
May 28, 2026	0.75	0.79	0.75	0.78	0.78	5.41%	1,288,000
May 27, 2026	0.76	0.79	0.72	0.74	0.74	-	1,152,000
May 26, 2026	0.73	0.78	0.73	0.74	0.74	1.37%	680,350
May 22, 2026	0.76	0.76	0.73	0.73	0.73	-3.95%	224,000
May 21, 2026	0.78	0.78	0.72	0.76	0.76	-1.30%	921,000
May 20, 2026	0.77	0.78	0.74	0.77	0.77	1.32%	272,000
May 19, 2026	0.72	0.76	0.72	0.76	0.76	5.56%	176,000
May 18, 2026	0.74	0.74	0.72	0.72	0.72	-1.37%	280,000
May 15, 2026	0.73	0.73	0.73	0.73	0.73	-	88,000
May 14, 2026	0.73	0.73	0.73	0.73	0.73	-	296,000
May 13, 2026	0.73	0.75	0.73	0.73	0.73	-1.35%	200,000
May 12, 2026	0.76	0.76	0.70	0.74	0.74	-1.33%	872,000
May 11, 2026	0.78	0.78	0.73	0.75	0.75	-	544,000
May 8, 2026	0.72	0.77	0.71	0.75	0.75	1.35%	317,250
May 7, 2026	0.73	0.74	0.73	0.74	0.74	1.37%	24,000
May 6, 2026	0.75	0.77	0.71	0.73	0.73	-1.35%	256,800
May 5, 2026	0.75	0.78	0.73	0.74	0.74	-	304,000
May 4, 2026	0.75	0.76	0.73	0.74	0.74	1.37%	464,000
Apr 30, 2026	0.72	0.75	0.72	0.73	0.73	-2.67%	329,600
Apr 29, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Apr 28, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	40,000