HKG:8328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.34	0.34	0.33	0.33	-	-10.81%	124,000
Jul 30, 2026	0.30	0.39	0.30	0.37	0.37	13.85%	157,058
Jul 29, 2026	0.33	0.33	0.33	0.33	0.33	-	88,000
Jul 28, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	160,500
Jul 27, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	35,630
Jul 24, 2026	0.37	0.38	0.34	0.34	0.34	-12.82%	376,000
Jul 23, 2026	0.42	0.42	0.39	0.39	0.39	-4.88%	65,951
Jul 22, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	-
Jul 21, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	-
Jul 20, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	12,000
Jul 17, 2026	0.35	0.37	0.35	0.38	0.38	-	19,562
Jul 16, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	77,843
Jul 15, 2026	0.40	0.41	0.38	0.39	0.39	-3.75%	195,200
Jul 14, 2026	0.40	0.40	0.38	0.40	0.40	-1.23%	264,000
Jul 13, 2026	0.41	0.41	0.41	0.41	0.41	-7.95%	80,000
Jul 10, 2026	0.43	0.44	0.43	0.44	0.44	-3.30%	96,000
Jul 9, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	44,000
Jul 8, 2026	0.49	0.49	0.46	0.46	0.46	-1.08%	320,960
Jul 7, 2026	0.47	0.47	0.47	0.47	0.47	-	32,000
Jul 6, 2026	0.46	0.46	0.46	0.47	0.47	-1.06%	12,000
Jul 3, 2026	0.49	0.49	0.47	0.47	0.47	-1.05%	8,000
Jul 2, 2026	0.48	0.48	0.48	0.48	0.48	-	823
Jun 30, 2026	0.46	0.48	0.46	0.48	0.48	-	28,742
Jun 29, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	6,777
Jun 26, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jun 25, 2026	0.48	0.48	0.48	0.48	0.48	-3.03%	6,500
Jun 24, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	48,000
Jun 23, 2026	0.50	0.50	0.50	0.50	0.50	-	8,000
Jun 22, 2026	0.51	0.51	0.50	0.50	0.50	-7.41%	60,000
Jun 18, 2026	0.51	0.54	0.51	0.54	0.54	-	112,000
Jun 17, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jun 16, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jun 15, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	5,250
Jun 12, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	12,000
Jun 11, 2026	0.52	0.52	0.52	0.52	0.52	-	44,000
Jun 10, 2026	0.53	0.53	0.52	0.52	0.52	-3.70%	67,300
Jun 9, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	65,601
Jun 8, 2026	0.55	0.55	0.52	0.53	0.53	-5.36%	44,000
Jun 5, 2026	0.56	0.56	0.56	0.56	0.56	-	4,250
Jun 4, 2026	0.56	0.56	0.56	0.56	0.56	-	12,500
Jun 3, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	12,000
Jun 2, 2026	0.56	0.57	0.56	0.57	0.57	-1.72%	8,000
Jun 1, 2026	0.58	0.58	0.58	0.58	0.58	-	-
May 29, 2026	0.55	0.60	0.55	0.58	0.58	3.57%	204,000
May 28, 2026	0.56	0.56	0.56	0.56	0.56	-	-
May 27, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	20,000
May 26, 2026	0.57	0.57	0.56	0.57	0.57	-5.00%	206,165
May 22, 2026	0.60	0.60	0.57	0.60	0.60	-1.64%	81,901
May 21, 2026	0.60	0.60	0.60	0.61	0.61	-3.17%	12,000
May 20, 2026	0.57	0.63	0.57	0.63	0.63	8.62%	32,000