HKG:8340 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.56	0.57	0.56	0.57	0.56	-1.72%	505,000
Aug 21, 2025	0.52	0.58	0.52	0.58	0.58	1.75%	1,255,000
Aug 20, 2025	0.55	0.58	0.55	0.57	0.57	3.64%	56,000
Aug 19, 2025	0.58	0.58	0.55	0.55	0.55	-5.17%	1,069,100
Aug 18, 2025	0.59	0.59	0.54	0.58	0.58	-1.69%	80,000
Aug 15, 2025	0.54	0.60	0.54	0.59	0.59	7.27%	57,000
Aug 14, 2025	0.59	0.66	0.48	0.55	0.55	3.77%	253,000
Aug 13, 2025	0.56	0.56	0.53	0.53	0.53	-	10,000
Aug 12, 2025	0.50	0.53	0.50	0.53	0.53	7.07%	50,000
Aug 11, 2025	0.48	0.50	0.48	0.50	0.50	-	50,000
Aug 8, 2025	0.54	0.54	0.50	0.50	0.50	1.02%	40,000
Aug 7, 2025	0.51	0.51	0.49	0.49	0.49	-3.92%	15,000
Aug 6, 2025	0.50	0.51	0.50	0.51	0.51	-	20,000
Aug 5, 2025	0.45	0.54	0.45	0.51	0.51	13.33%	105,000
Aug 4, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	30,000
Aug 1, 2025	0.40	0.46	0.40	0.46	0.46	16.46%	50,000
Jul 31, 2025	0.41	0.41	0.40	0.40	0.40	-2.47%	15,000
Jul 30, 2025	0.41	0.41	0.39	0.41	0.41	5.19%	20,000
Jul 29, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jul 28, 2025	0.40	0.40	0.39	0.39	0.39	-3.75%	10,000
Jul 25, 2025	0.43	0.43	0.40	0.40	0.40	-2.44%	35,000
Jul 24, 2025	0.43	0.43	0.37	0.41	0.41	-3.53%	70,000
Jul 23, 2025	0.43	0.44	0.43	0.43	0.43	-10.53%	35,000
Jul 22, 2025	0.47	0.48	0.44	0.48	0.48	-2.06%	90,000
Jul 21, 2025	0.54	0.54	0.43	0.49	0.49	-10.19%	260,000
Jul 18, 2025	0.34	0.54	0.34	0.54	0.54	54.29%	305,000
Jul 17, 2025	0.35	0.38	0.31	0.35	0.35	25.00%	125,000
Jul 16, 2025	0.28	0.29	0.28	0.28	0.28	1.82%	20,000
Jul 15, 2025	0.31	0.31	0.27	0.28	0.28	-3.51%	35,000
Jul 14, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jul 11, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	31,000
Jul 10, 2025	0.31	0.31	0.29	0.29	0.29	3.57%	40,000
Jul 9, 2025	0.32	0.32	0.28	0.28	0.28	-11.11%	45,000
Jul 8, 2025	0.30	0.32	0.30	0.32	0.32	1.61%	1,717,800
Jul 7, 2025	0.33	0.33	0.31	0.31	0.31	-6.06%	15,000
Jul 4, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	14,000
Jul 3, 2025	0.30	0.32	0.30	0.32	0.32	8.47%	10,000
Jul 2, 2025	0.33	0.35	0.30	0.30	0.30	-	170,000
Jun 30, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	10,000
Jun 27, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	185,000
Jun 26, 2025	0.31	0.31	0.29	0.30	0.30	-4.84%	10,000
Jun 25, 2025	0.33	0.33	0.31	0.31	0.31	-6.06%	10,100
Jun 24, 2025	0.38	0.38	0.33	0.33	0.33	-	45,000
Jun 23, 2025	0.31	0.33	0.31	0.33	0.33	6.45%	10,000
Jun 20, 2025	0.33	0.33	0.31	0.31	0.31	-6.06%	10,000
Jun 19, 2025	0.33	0.33	0.30	0.33	0.33	-	15,000
Jun 18, 2025	0.37	0.37	0.33	0.33	0.33	-12.00%	15,000
Jun 17, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	25,000
Jun 16, 2025	0.37	0.38	0.37	0.38	0.38	5.56%	30,000
Jun 13, 2025	0.37	0.37	0.36	0.36	0.36	-5.26%	100,000