HKG:8340 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.69	0.75	0.56	0.57	0.57	3.64%	140,000
Mar 9, 2026	0.55	0.55	0.51	0.55	0.55	18.28%	70,000
Mar 6, 2026	0.58	0.58	0.46	0.47	0.47	-19.83%	25,000
Mar 5, 2026	0.54	0.58	0.54	0.58	0.58	7.41%	15,000
Mar 4, 2026	0.57	0.57	0.54	0.54	0.54	-5.26%	35,000
Mar 3, 2026	0.69	0.70	0.54	0.57	0.57	5.56%	30,000
Mar 2, 2026	0.57	0.57	0.54	0.54	0.54	-5.26%	20,000
Feb 27, 2026	0.54	0.57	0.54	0.57	0.57	9.62%	11,300
Feb 26, 2026	0.43	0.53	0.43	0.52	0.52	23.81%	44,200
Feb 25, 2026	0.57	0.57	0.41	0.42	0.42	-26.32%	20,000
Feb 24, 2026	0.57	0.57	0.57	0.57	0.57	-	150
Feb 23, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Feb 20, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Feb 16, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Feb 13, 2026	0.57	0.57	0.57	0.57	0.57	3.64%	-
Feb 12, 2026	0.54	0.55	0.54	0.55	0.55	-15.38%	17,000
Feb 11, 2026	0.75	0.75	0.56	0.65	0.65	12.07%	25,000
Feb 10, 2026	0.58	0.58	0.58	0.58	0.58	-9.38%	15,000
Feb 9, 2026	0.71	0.71	0.60	0.64	0.64	6.67%	50,000
Feb 6, 2026	0.65	0.65	0.60	0.60	0.60	-7.69%	15,000
Feb 5, 2026	0.79	1.10	0.65	0.65	0.65	-7.14%	217,000
Feb 4, 2026	0.64	0.70	0.51	0.70	0.70	48.94%	30,000
Feb 3, 2026	0.47	0.47	0.47	0.47	0.47	11.90%	-
Feb 2, 2026	0.45	0.45	0.42	0.42	0.42	-6.67%	10,000
Jan 30, 2026	0.45	0.45	0.45	0.45	0.45	11.11%	-
Jan 29, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	10,000
Jan 28, 2026	0.51	0.51	0.40	0.41	0.41	-19.61%	15,200
Jan 27, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	10,000
Jan 26, 2026	0.53	0.53	0.53	0.53	0.53	3.92%	-
Jan 23, 2026	0.55	0.55	0.51	0.51	0.51	-7.27%	10,000
Jan 22, 2026	0.55	0.55	0.55	0.55	0.55	3.77%	-
Jan 21, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	10,000
Jan 20, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	10,000
Jan 19, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jan 16, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	-
Jan 15, 2026	0.72	0.72	0.55	0.55	0.55	-23.61%	15,000
Jan 14, 2026	0.72	0.72	0.72	0.72	0.72	-	10,000
Jan 13, 2026	0.90	0.90	0.68	0.72	0.72	44.00%	52,000
Jan 12, 2026	0.69	0.69	0.46	0.50	0.50	-27.54%	35,000
Jan 9, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jan 8, 2026	0.65	0.72	0.65	0.69	0.69	-6.76%	35,000
Jan 7, 2026	0.50	0.80	0.50	0.74	0.74	102.74%	110,000
Jan 6, 2026	0.40	0.40	0.37	0.37	0.37	-8.75%	10,000
Jan 5, 2026	0.40	0.40	0.40	0.40	0.40	-	5,000
Jan 2, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Dec 31, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 30, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 29, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 24, 2025	0.48	0.48	0.38	0.40	0.40	-16.67%	16,034
Dec 23, 2025	0.48	0.48	0.48	0.48	0.48	4.35%	-