HKG:8611 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	1.12	1.28	1.11	1.19	1.19	7.21%	4,780,000
Aug 5, 2026	1.15	1.17	1.09	1.11	1.11	-3.48%	4,050,000
Aug 4, 2026	1.29	1.33	1.10	1.15	1.15	-4.56%	3,415,000
Aug 3, 2026	0.92	1.25	0.92	1.21	1.21	30.98%	7,570,000
Jul 31, 2026	0.89	0.95	0.85	0.92	0.92	10.84%	4,315,000
Jul 30, 2026	0.68	0.85	0.67	0.83	0.83	25.76%	8,115,000
Jul 29, 2026	0.63	0.69	0.63	0.66	0.66	6.45%	1,320,000
Jul 28, 2026	0.62	0.63	0.61	0.62	0.62	-	9,485,000
Jul 27, 2026	0.62	0.63	0.60	0.62	0.62	-	5,825,000
Jul 24, 2026	0.61	0.62	0.60	0.62	0.62	1.64%	1,870,000
Jul 23, 2026	0.62	0.63	0.61	0.61	0.61	-1.61%	775,000
Jul 22, 2026	0.63	0.63	0.62	0.62	0.62	-	3,755,000
Jul 21, 2026	0.63	0.64	0.58	0.62	0.62	-1.59%	6,040,000
Jul 20, 2026	0.66	0.68	0.62	0.63	0.63	-5.97%	1,665,000