HKG:8622 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	288,000
Aug 28, 2025	0.38	0.40	0.38	0.38	0.38	-	792,000
Aug 27, 2025	0.39	0.39	0.38	0.38	0.38	-	544,000
Aug 26, 2025	0.39	0.39	0.38	0.38	0.38	-	816,000
Aug 25, 2025	0.39	0.39	0.38	0.38	0.38	1.33%	336,000
Aug 22, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	344,000
Aug 21, 2025	0.38	0.39	0.37	0.38	0.38	-	376,000
Aug 20, 2025	0.38	0.38	0.38	0.38	0.38	-	24,000
Aug 19, 2025	0.38	0.38	0.38	0.38	0.38	-	80,000
Aug 18, 2025	0.37	0.38	0.36	0.38	0.38	-1.30%	408,000
Aug 15, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	224,000
Aug 14, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	256,000
Aug 13, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	232,000
Aug 12, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	40,000
Aug 11, 2025	0.39	0.39	0.38	0.38	0.38	-	32,000
Aug 8, 2025	0.39	0.39	0.38	0.38	0.38	-5.00%	296,000
Aug 7, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	432,000
Aug 6, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	520,000
Aug 5, 2025	0.37	0.40	0.37	0.38	0.38	2.70%	1,024,000
Aug 4, 2025	0.37	0.39	0.37	0.37	0.37	-3.90%	152,000
Aug 1, 2025	0.38	0.39	0.37	0.39	0.39	4.05%	1,032,000
Jul 31, 2025	0.38	0.38	0.37	0.37	0.37	1.37%	256,000
Jul 30, 2025	0.35	0.39	0.35	0.37	0.37	2.82%	408,000
Jul 29, 2025	0.36	0.38	0.35	0.36	0.36	-	568,000
Jul 28, 2025	0.35	0.36	0.34	0.36	0.36	-	88,000
Jul 25, 2025	0.34	0.39	0.34	0.36	0.36	2.90%	176,000
Jul 24, 2025	0.34	0.35	0.34	0.35	0.35	-1.43%	64,000
Jul 23, 2025	0.34	0.36	0.34	0.35	0.35	-1.41%	16,000
Jul 22, 2025	0.36	0.37	0.36	0.36	0.36	-	80,000
Jul 21, 2025	0.36	0.36	0.33	0.36	0.36	-1.39%	280,000
Jul 18, 2025	0.35	0.38	0.35	0.36	0.36	5.88%	144,000
Jul 17, 2025	0.33	0.36	0.33	0.34	0.34	4.62%	368,000
Jul 16, 2025	0.34	0.34	0.33	0.33	0.33	4.84%	280,000
Jul 15, 2025	0.35	0.35	0.29	0.31	0.31	-10.14%	1,720,000
Jul 14, 2025	0.37	0.37	0.34	0.35	0.35	-6.76%	776,000
Jul 11, 2025	0.38	0.40	0.37	0.37	0.37	-1.33%	32,000
Jul 10, 2025	0.38	0.38	0.37	0.38	0.38	1.35%	496,000
Jul 9, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	256,000
Jul 8, 2025	0.40	0.40	0.37	0.38	0.38	2.70%	1,264,000
Jul 7, 2025	0.39	0.39	0.37	0.37	0.37	-5.13%	600,000
Jul 4, 2025	0.39	0.40	0.39	0.39	0.39	-1.27%	168,000
Jul 3, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jul 2, 2025	0.40	0.41	0.39	0.40	0.40	-	408,000
Jun 30, 2025	0.40	0.42	0.40	0.40	0.40	1.28%	156,000
Jun 27, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	416,000
Jun 26, 2025	0.40	0.42	0.39	0.40	0.40	1.27%	352,000
Jun 25, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	48,000
Jun 24, 2025	0.40	0.40	0.40	0.40	0.40	-	104,000
Jun 23, 2025	0.40	0.40	0.40	0.40	0.40	-	48,000
Jun 20, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	72,000