HKG:8267 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.58	0.58	0.52	0.52	0.52	-8.77%	2,290,000
Oct 16, 2025	0.58	0.60	0.57	0.57	0.57	-5.00%	489,000
Oct 15, 2025	0.57	0.60	0.57	0.60	0.60	5.26%	598,500
Oct 14, 2025	0.60	0.63	0.57	0.57	0.57	-5.00%	1,278,000
Oct 13, 2025	0.61	0.63	0.59	0.60	0.60	-4.76%	1,347,000
Oct 10, 2025	0.64	0.64	0.61	0.63	0.63	-3.08%	292,500
Oct 9, 2025	0.67	0.70	0.63	0.65	0.65	-2.99%	1,075,500
Oct 8, 2025	0.76	0.76	0.66	0.67	0.67	-5.63%	1,320,000
Oct 6, 2025	0.67	0.75	0.67	0.71	0.71	7.58%	2,688,500
Oct 3, 2025	0.67	0.69	0.65	0.66	0.66	3.13%	1,251,500
Oct 2, 2025	0.65	0.68	0.61	0.64	0.64	3.23%	2,975,500
Sep 30, 2025	0.62	0.64	0.61	0.62	0.62	-	320,000
Sep 29, 2025	0.59	0.62	0.59	0.62	0.62	3.33%	206,500
Sep 26, 2025	0.60	0.61	0.59	0.60	0.60	-3.23%	482,000
Sep 25, 2025	0.60	0.62	0.60	0.62	0.62	-1.59%	577,000
Sep 24, 2025	0.59	0.63	0.59	0.63	0.63	3.28%	417,500
Sep 23, 2025	0.59	0.61	0.58	0.61	0.61	1.67%	435,500
Sep 22, 2025	0.63	0.64	0.60	0.60	0.60	-4.76%	1,047,500
Sep 19, 2025	0.67	0.68	0.63	0.63	0.63	-5.97%	1,223,500
Sep 18, 2025	0.61	0.68	0.61	0.67	0.67	9.84%	2,537,000
Sep 17, 2025	0.63	0.63	0.59	0.61	0.61	-3.17%	2,771,380
Sep 16, 2025	0.65	0.65	0.61	0.63	0.63	-3.08%	4,126,000
Sep 15, 2025	0.68	0.68	0.65	0.65	0.65	-4.41%	1,480,000
Sep 12, 2025	0.68	0.73	0.66	0.68	0.68	-	2,227,500
Sep 11, 2025	0.70	0.71	0.66	0.68	0.68	-2.86%	906,500
Sep 10, 2025	0.68	0.71	0.68	0.70	0.70	6.06%	2,538,000
Sep 9, 2025	0.69	0.69	0.64	0.66	0.66	-4.35%	2,719,500
Sep 8, 2025	0.74	0.74	0.69	0.69	0.69	-4.17%	978,000
Sep 5, 2025	0.71	0.74	0.70	0.72	0.72	1.41%	749,500
Sep 4, 2025	0.74	0.77	0.71	0.71	0.71	-4.05%	1,636,000
Sep 3, 2025	0.76	0.76	0.72	0.74	0.74	-	569,000
Sep 2, 2025	0.71	0.76	0.70	0.74	0.74	4.23%	1,257,500
Sep 1, 2025	0.74	0.74	0.70	0.71	0.71	-4.05%	1,761,500
Aug 29, 2025	0.73	0.75	0.72	0.74	0.74	-1.33%	530,500
Aug 28, 2025	0.73	0.75	0.71	0.75	0.75	1.35%	950,000
Aug 27, 2025	0.75	0.77	0.73	0.74	0.74	-1.33%	1,195,500
Aug 26, 2025	0.76	0.78	0.72	0.75	0.75	-3.85%	2,032,000
Aug 25, 2025	0.84	0.85	0.75	0.78	0.78	-3.70%	2,517,500
Aug 22, 2025	0.77	0.82	0.70	0.81	0.81	6.58%	3,234,000
Aug 21, 2025	0.77	0.80	0.72	0.76	0.76	-	6,555,500
Aug 20, 2025	0.78	0.79	0.68	0.76	0.76	-	3,159,500
Aug 19, 2025	0.76	0.79	0.73	0.76	0.76	-1.30%	2,888,500
Aug 18, 2025	0.85	0.85	0.76	0.77	0.77	-6.10%	2,946,000
Aug 15, 2025	0.71	0.85	0.71	0.82	0.82	7.89%	5,864,000
Aug 14, 2025	0.79	0.79	0.71	0.76	0.76	10.14%	11,270,000
Aug 13, 2025	0.67	0.78	0.66	0.69	0.69	7.81%	6,909,500
Aug 12, 2025	0.69	0.69	0.63	0.64	0.64	-8.57%	2,469,000
Aug 11, 2025	0.66	0.71	0.63	0.70	0.70	14.75%	5,842,000
Aug 8, 2025	0.62	0.65	0.59	0.61	0.61	5.17%	2,409,000
Aug 7, 2025	0.57	0.64	0.57	0.58	0.58	3.57%	1,693,500