HKG:8340 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.77	0.78	0.77	0.78	0.78	2.65%	15,000
Sep 22, 2026	0.80	0.80	0.76	0.76	0.76	-8.48%	20,000
Sep 21, 2026	0.85	0.85	0.83	0.83	0.83	-2.37%	10,000
Sep 18, 2026	0.88	0.88	0.85	0.85	0.85	-3.43%	15,000
Sep 17, 2026	0.86	0.95	0.86	0.88	0.88	1.74%	1,180,000
Sep 16, 2026	0.85	0.95	0.77	0.86	0.86	-3.37%	1,650,000
Sep 15, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Sep 14, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Sep 11, 2026	0.86	0.89	0.86	0.89	0.89	9.88%	70,000
Sep 10, 2026	0.77	0.85	0.77	0.81	0.81	5.88%	412,400
Sep 9, 2026	0.80	0.80	0.77	0.77	0.77	-4.38%	10,000
Sep 8, 2026	0.69	0.80	0.69	0.80	0.80	15.94%	85,000
Sep 7, 2026	0.56	0.74	0.56	0.69	0.69	17.95%	833,000
Sep 4, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Sep 3, 2026	0.56	0.61	0.56	0.59	0.59	-	410,000
Sep 2, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Sep 1, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Aug 31, 2026	0.54	0.59	0.50	0.59	0.59	0.86%	290,200
Aug 28, 2026	0.55	0.58	0.55	0.58	0.58	7.41%	50,000
Aug 27, 2026	0.54	0.60	0.54	0.54	0.54	0.93%	410,000
Aug 26, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Aug 25, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Aug 24, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Aug 21, 2026	0.54	0.54	0.54	0.54	0.54	2.88%	-
Aug 20, 2026	0.55	0.55	0.52	0.52	0.52	-4.59%	15,000
Aug 19, 2026	0.60	0.60	0.53	0.55	0.55	-1.80%	35,000
Aug 18, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Aug 17, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Aug 14, 2026	0.60	0.60	0.56	0.56	0.56	-6.72%	1,170,000
Aug 13, 2026	0.55	0.60	0.55	0.60	0.60	7.21%	408,800
Aug 12, 2026	0.57	0.57	0.56	0.56	0.56	-2.63%	20,000
Aug 11, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Aug 10, 2026	0.69	0.69	0.57	0.57	0.57	-16.18%	10,000
Aug 7, 2026	0.55	0.70	0.55	0.68	0.68	15.25%	405,000
Aug 6, 2026	0.59	0.59	0.59	0.59	0.59	-	5,000
Aug 5, 2026	0.64	0.64	0.59	0.59	0.59	-	20,500
Aug 4, 2026	0.56	0.59	0.51	0.59	0.59	-4.84%	45,000
Aug 3, 2026	0.59	0.62	0.59	0.62	0.62	1.64%	900,200
Jul 31, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 30, 2026	0.58	0.61	0.56	0.61	0.61	1.67%	20,000
Jul 29, 2026	0.58	0.60	0.60	0.60	0.60	-3.23%	10,000
Jul 28, 2026	0.58	0.77	0.58	0.62	0.62	-	695,000
Jul 27, 2026	0.60	0.61	0.60	0.62	0.62	-	2,390,000
Jul 24, 2026	0.62	0.62	0.62	0.62	0.62	3.33%	-
Jul 23, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jul 22, 2026	0.64	0.64	0.64	0.60	0.60	-	5,000
Jul 21, 2026	0.60	0.60	0.60	0.60	0.60	-4.76%	385,000
Jul 20, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jul 17, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jul 16, 2026	0.63	0.63	0.63	0.63	0.63	-	-