HKG:8611 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.77	0.77	0.73	0.75	0.75	-2.60%	135,000
Oct 15, 2026	0.78	0.80	0.73	0.77	0.77	-1.28%	4,175,000
Oct 14, 2026	0.78	0.79	0.75	0.78	0.78	-	365,000
Oct 13, 2026	0.74	0.79	0.74	0.78	0.78	4.00%	810,000
Oct 12, 2026	0.78	0.79	0.75	0.75	0.75	-4.46%	1,235,000
Oct 9, 2026	1.02	1.21	0.76	0.79	0.79	-23.04%	9,980,000
Oct 8, 2026	0.70	1.02	0.70	1.02	1.02	42.66%	3,715,000
Oct 7, 2026	0.72	0.73	0.71	0.72	0.72	-	5,575,000
Oct 6, 2026	0.74	0.74	0.70	0.72	0.72	-2.72%	5,335,000
Oct 5, 2026	0.74	0.74	0.74	0.74	0.74	-	130,000
Oct 2, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	4,650,000
Sep 30, 2026	0.73	0.74	0.70	0.73	0.73	-1.35%	5,205,000
Sep 29, 2026	0.70	0.74	0.70	0.74	0.74	-	4,465,000
Sep 28, 2026	0.75	0.79	0.70	0.74	0.74	-0.67%	5,505,000
Sep 25, 2026	0.73	0.79	0.73	0.75	0.75	2.05%	4,490,000
Sep 24, 2026	0.71	0.73	0.67	0.73	0.73	1.39%	4,160,000
Sep 23, 2026	0.74	0.74	0.72	0.72	0.72	-4.64%	635,000
Sep 22, 2026	0.78	0.79	0.75	0.76	0.76	-2.58%	3,335,000
Sep 21, 2026	0.77	0.78	0.77	0.78	0.78	0.65%	65,000
Sep 18, 2026	0.79	0.79	0.75	0.77	0.77	1.99%	915,000
Sep 17, 2026	0.77	0.78	0.76	0.76	0.76	-1.31%	275,000
Sep 16, 2026	0.77	0.78	0.77	0.77	0.77	-3.16%	190,000
Sep 15, 2026	0.79	0.80	0.78	0.79	0.79	0.64%	5,405,000
Sep 14, 2026	0.81	0.83	0.79	0.79	0.79	-3.68%	1,520,000
Sep 11, 2026	0.80	0.82	0.80	0.82	0.82	2.52%	2,175,000
Sep 10, 2026	0.80	0.81	0.80	0.80	0.80	-3.05%	125,000
Sep 9, 2026	0.82	0.85	0.79	0.82	0.82	-	4,515,000
Sep 8, 2026	0.82	0.86	0.78	0.82	0.82	-	5,365,000
Sep 7, 2026	0.77	0.84	0.77	0.82	0.82	1.23%	510,000
Sep 4, 2026	0.80	0.82	0.78	0.81	0.81	0.62%	3,770,000
Sep 3, 2026	0.78	0.81	0.76	0.81	0.81	3.21%	2,355,000
Sep 2, 2026	0.81	0.84	0.77	0.78	0.78	-0.64%	1,440,000
Sep 1, 2026	0.79	0.79	0.74	0.79	0.79	2.61%	520,000
Aug 31, 2026	0.71	0.77	0.66	0.77	0.77	8.51%	3,210,000
Aug 28, 2026	0.77	0.81	0.68	0.71	0.71	-12.42%	2,775,000
Aug 27, 2026	0.82	0.83	0.78	0.81	0.81	-2.42%	2,050,000
Aug 26, 2026	0.81	0.86	0.81	0.83	0.83	-0.60%	5,045,000
Aug 25, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	365,000
Aug 24, 2026	0.87	0.90	0.83	0.84	0.84	-1.18%	5,280,000
Aug 21, 2026	0.84	0.86	0.83	0.85	0.85	1.19%	4,180,000
Aug 20, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	145,000
Aug 19, 2026	0.86	0.87	0.83	0.83	0.83	-2.92%	4,315,000
Aug 18, 2026	0.83	0.92	0.82	0.86	0.86	3.64%	4,905,000
Aug 17, 2026	0.79	0.83	0.75	0.83	0.83	4.43%	4,405,000
Aug 14, 2026	0.81	0.81	0.76	0.79	0.79	-5.95%	4,555,000
Aug 13, 2026	0.88	0.88	0.83	0.84	0.84	-4.55%	445,000
Aug 12, 2026	0.90	0.93	0.88	0.88	0.88	-0.56%	3,690,000
Aug 11, 2026	0.86	0.96	0.84	0.89	0.89	3.51%	6,365,000
Aug 10, 2026	0.97	0.97	0.77	0.86	0.86	-8.56%	4,000,000
Aug 7, 2026	1.19	1.19	0.93	0.94	0.94	-21.43%	2,220,000