HKG:8328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.74	0.74	0.74	0.74	0.74	-2.63%	4,000
Feb 12, 2026	0.72	0.76	0.72	0.76	0.76	5.56%	14,500
Feb 11, 2026	0.72	0.72	0.70	0.72	0.72	-	126,418
Feb 10, 2026	0.75	0.75	0.70	0.72	0.72	-6.49%	21,000
Feb 9, 2026	0.77	0.77	0.77	0.77	0.77	-	4,500
Feb 6, 2026	0.79	0.79	0.77	0.77	0.77	1.32%	28,000
Feb 5, 2026	0.81	0.81	0.75	0.76	0.76	-3.80%	200,000
Feb 4, 2026	0.77	0.82	0.77	0.79	0.79	3.95%	568,000
Feb 3, 2026	0.71	0.77	0.71	0.76	0.76	2.70%	700,000
Feb 2, 2026	0.69	0.75	0.69	0.74	0.74	-	16,000
Jan 30, 2026	0.70	0.74	0.70	0.74	0.74	-2.63%	9,265
Jan 29, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Jan 28, 2026	0.72	0.80	0.70	0.76	0.76	7.04%	236,500
Jan 27, 2026	0.65	0.74	0.65	0.71	0.71	14.52%	448,000
Jan 26, 2026	0.62	0.62	0.62	0.62	0.62	-	164,000
Jan 23, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	76,000
Jan 22, 2026	0.60	0.60	0.60	0.61	0.61	1.67%	4,000
Jan 21, 2026	0.60	0.60	0.60	0.60	0.60	-3.23%	32,000
Jan 20, 2026	0.60	0.61	0.60	0.62	0.62	3.33%	45,154
Jan 19, 2026	0.58	0.60	0.58	0.60	0.60	5.26%	212,250
Jan 16, 2026	0.57	0.57	0.57	0.57	0.57	-	8,000
Jan 15, 2026	0.55	0.55	0.55	0.57	0.57	-3.39%	6,904
Jan 14, 2026	0.58	0.59	0.58	0.59	0.59	3.51%	73,575
Jan 13, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	11,250
Jan 12, 2026	0.55	0.56	0.55	0.56	0.56	-	188,000
Jan 9, 2026	0.55	0.55	0.55	0.56	0.56	1.82%	16,750
Jan 8, 2026	0.57	0.57	0.54	0.55	0.55	-3.51%	20,000
Jan 7, 2026	0.57	0.57	0.57	0.57	0.57	-	4,000
Jan 6, 2026	0.55	0.56	0.55	0.57	0.57	-	17,063
Jan 5, 2026	0.57	0.57	0.57	0.57	0.57	-	40,750
Jan 2, 2026	0.58	0.58	0.57	0.57	0.57	1.79%	80,000
Dec 31, 2025	0.53	0.58	0.53	0.56	0.56	-3.45%	20,000
Dec 30, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Dec 29, 2025	0.58	0.60	0.58	0.58	0.58	-	224,750
Dec 24, 2025	0.58	0.59	0.58	0.58	0.58	-4.92%	694,140
Dec 23, 2025	0.63	0.63	0.56	0.61	0.61	-3.17%	119,971
Dec 22, 2025	0.63	0.63	0.60	0.63	0.63	-	28,000
Dec 19, 2025	0.63	0.63	0.63	0.63	0.63	1.61%	-
Dec 18, 2025	0.62	0.62	0.62	0.62	0.62	-	16,000
Dec 17, 2025	0.66	0.66	0.61	0.62	0.62	-1.59%	42,426
Dec 16, 2025	0.63	0.63	0.63	0.63	0.63	1.61%	8,000
Dec 15, 2025	0.61	0.62	0.60	0.62	0.62	-1.59%	32,000
Dec 12, 2025	0.63	0.63	0.63	0.63	0.63	-	4,500
Dec 11, 2025	0.63	0.63	0.63	0.63	0.63	-	20,000
Dec 10, 2025	0.63	0.63	0.63	0.63	0.63	-	4,000
Dec 9, 2025	0.62	0.62	0.60	0.63	0.63	-3.08%	32,000
Dec 8, 2025	0.65	0.65	0.65	0.65	0.65	-	5,750
Dec 5, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Dec 4, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Dec 3, 2025	0.65	0.65	0.65	0.65	0.65	-	52,000