HKG:8217 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.37	0.38	0.37	0.38	-	4.11%	370,625
Jan 28, 2026	0.37	0.37	0.37	0.37	0.37	-	32,500
Jan 27, 2026	0.37	0.37	0.36	0.37	0.37	-3.95%	400,625
Jan 26, 2026	0.38	0.38	0.37	0.38	0.38	-	468,125
Jan 23, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	372,500
Jan 22, 2026	0.38	0.38	0.37	0.38	0.38	-	366,875
Jan 21, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	153,750
Jan 20, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	201,250
Jan 19, 2026	0.38	0.38	0.37	0.38	0.38	-	104,375
Jan 16, 2026	0.38	0.38	0.38	0.38	0.38	-	455,000
Jan 15, 2026	0.37	0.38	0.36	0.38	0.38	-1.32%	120,625
Jan 14, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	570,000
Jan 13, 2026	0.39	0.39	0.37	0.38	0.38	-1.32%	481,875
Jan 12, 2026	0.40	0.41	0.37	0.38	0.38	-2.56%	6,477,500
Jan 9, 2026	0.39	0.39	0.38	0.39	0.39	-	630,000
Jan 8, 2026	0.39	0.40	0.38	0.39	0.39	1.30%	2,499,375
Jan 7, 2026	0.39	0.40	0.37	0.39	0.39	2.67%	1,696,250
Jan 6, 2026	0.36	0.38	0.35	0.38	0.38	2.74%	1,875,625
Jan 5, 2026	0.37	0.37	0.36	0.37	0.37	-	1,158,750
Jan 2, 2026	0.38	0.38	0.33	0.37	0.37	-2.67%	850,625
Dec 31, 2025	0.37	0.38	0.36	0.38	0.38	-	266,250
Dec 30, 2025	0.38	0.38	0.37	0.38	0.38	1.35%	80,000
Dec 29, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	451,250
Dec 24, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	1,018,750
Dec 23, 2025	0.35	0.37	0.35	0.37	0.37	2.82%	346,250
Dec 22, 2025	0.35	0.37	0.35	0.36	0.36	1.43%	566,250
Dec 19, 2025	0.36	0.36	0.33	0.35	0.35	-1.41%	394,375
Dec 18, 2025	0.35	0.36	0.35	0.36	0.36	2.90%	293,125
Dec 17, 2025	0.34	0.35	0.33	0.35	0.35	1.47%	278,750
Dec 16, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	541,250
Dec 15, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	231,875
Dec 12, 2025	0.34	0.34	0.32	0.32	0.32	-7.25%	632,500
Dec 11, 2025	0.34	0.35	0.33	0.35	0.35	2.99%	216,250
Dec 10, 2025	0.36	0.36	0.33	0.34	0.34	-4.29%	895,000
Dec 9, 2025	0.37	0.37	0.33	0.35	0.35	-	1,214,375
Dec 8, 2025	0.33	0.40	0.33	0.35	0.35	11.11%	2,830,000
Dec 5, 2025	0.32	0.40	0.30	0.32	0.32	-	5,518,125
Dec 4, 2025	0.29	0.33	0.29	0.32	0.32	14.55%	2,905,000
Dec 3, 2025	0.28	0.28	0.28	0.28	0.28	1.85%	5,000
Dec 2, 2025	0.27	0.27	0.27	0.27	0.27	-	31,250
Dec 1, 2025	0.27	0.32	0.27	0.27	0.27	-1.82%	1,165,000
Nov 28, 2025	0.27	0.28	0.27	0.28	0.28	3.77%	39,375
Nov 27, 2025	0.28	0.28	0.27	0.27	0.27	1.92%	123,125
Nov 26, 2025	0.27	0.27	0.26	0.26	0.26	-	88,125
Nov 25, 2025	0.27	0.29	0.26	0.26	0.26	1.96%	530,000
Nov 24, 2025	0.26	0.26	0.26	0.26	0.26	-1.92%	35,000
Nov 21, 2025	0.26	0.26	0.26	0.26	0.26	-	79,375
Nov 20, 2025	0.26	0.26	0.26	0.26	0.26	-	901,875
Nov 19, 2025	0.26	0.26	0.26	0.26	0.26	-	192,500
Nov 18, 2025	0.26	0.26	0.26	0.26	0.26	-	90,000