HKG:8267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	180,500
Mar 9, 2026	0.31	0.31	0.30	0.31	0.31	-4.62%	721,000
Mar 6, 2026	0.31	0.33	0.31	0.33	0.33	3.17%	126,000
Mar 5, 2026	0.32	0.34	0.32	0.32	0.32	3.28%	642,500
Mar 4, 2026	0.30	0.31	0.29	0.31	0.31	1.67%	189,000
Mar 3, 2026	0.33	0.33	0.30	0.30	0.30	-3.23%	482,500
Mar 2, 2026	0.30	0.31	0.30	0.31	0.31	-1.59%	292,500
Feb 27, 2026	0.33	0.33	0.30	0.32	0.32	-4.55%	604,500
Feb 26, 2026	0.30	0.36	0.29	0.33	0.33	20.00%	1,252,000
Feb 25, 2026	0.29	0.29	0.28	0.28	0.28	-	159,500
Feb 24, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	376,500
Feb 23, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	555,000
Feb 20, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	615,500
Feb 16, 2026	0.30	0.30	0.30	0.30	0.30	-	500
Feb 13, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	110,500
Feb 12, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 11, 2026	0.30	0.31	0.29	0.31	0.31	-	185,000
Feb 10, 2026	0.31	0.31	0.31	0.31	0.31	-	8,000
Feb 9, 2026	0.30	0.33	0.30	0.31	0.31	5.08%	311,000
Feb 6, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	52,500
Feb 5, 2026	0.32	0.32	0.29	0.31	0.31	-4.69%	720,500
Feb 4, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	237,000
Feb 3, 2026	0.32	0.33	0.32	0.33	0.33	-1.49%	61,500
Feb 2, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	51,000
Jan 30, 2026	0.35	0.35	0.34	0.34	0.34	-5.56%	240,000
Jan 29, 2026	0.36	0.36	0.36	0.36	0.36	-	30,000
Jan 28, 2026	0.38	0.38	0.35	0.36	0.36	-	542,500
Jan 27, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	35,000
Jan 26, 2026	0.37	0.38	0.36	0.38	0.38	-	251,500
Jan 23, 2026	0.40	0.40	0.36	0.38	0.38	-5.06%	145,000
Jan 22, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	282,000
Jan 21, 2026	0.37	0.39	0.37	0.38	0.38	-1.30%	78,500
Jan 20, 2026	0.41	0.41	0.38	0.39	0.39	-6.10%	416,500
Jan 19, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	115,500
Jan 16, 2026	0.42	0.42	0.42	0.42	0.42	-	177,500
Jan 15, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	340,500
Jan 14, 2026	0.43	0.46	0.43	0.43	0.43	7.50%	1,655,000
Jan 13, 2026	0.39	0.42	0.39	0.40	0.40	2.56%	256,500
Jan 12, 2026	0.38	0.39	0.38	0.39	0.39	6.85%	168,000
Jan 9, 2026	0.38	0.38	0.37	0.37	0.37	1.39%	107,000
Jan 8, 2026	0.39	0.41	0.36	0.36	0.36	-11.11%	526,000
Jan 7, 2026	0.42	0.42	0.39	0.41	0.41	-3.57%	386,000
Jan 6, 2026	0.40	0.46	0.39	0.42	0.42	9.09%	1,892,000
Jan 5, 2026	0.31	0.40	0.31	0.39	0.39	32.76%	2,029,500
Jan 2, 2026	0.29	0.32	0.28	0.29	0.29	1.75%	419,500
Dec 31, 2025	0.30	0.30	0.29	0.29	0.29	-5.00%	79,500
Dec 30, 2025	0.29	0.30	0.29	0.30	0.30	-	599,500
Dec 29, 2025	0.30	0.32	0.29	0.30	0.30	-	286,000
Dec 24, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	35,500
Dec 23, 2025	0.31	0.31	0.30	0.31	0.31	-	111,500