HKG:0035 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.77	0.78	0.76	0.78	0.78	1.30%	319,153
Apr 28, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	116,000
Apr 27, 2026	0.77	0.78	0.76	0.76	0.76	-3.80%	429,065
Apr 24, 2026	0.80	0.80	0.79	0.79	0.79	-	434,246
Apr 23, 2026	0.76	0.79	0.75	0.79	0.79	1.28%	1,283,002
Apr 22, 2026	0.76	0.78	0.75	0.78	0.78	1.30%	1,410,000
Apr 21, 2026	0.76	0.77	0.76	0.77	0.77	-	132,950
Apr 20, 2026	0.78	0.78	0.75	0.77	0.77	-	649,903
Apr 17, 2026	0.76	0.78	0.76	0.77	0.77	-1.28%	198,318
Apr 16, 2026	0.78	0.78	0.77	0.78	0.78	-	288,000
Apr 15, 2026	0.77	0.78	0.76	0.78	0.78	1.30%	240,530
Apr 14, 2026	0.77	0.78	0.77	0.77	0.77	-1.28%	166,577
Apr 13, 2026	0.78	0.79	0.76	0.78	0.78	-1.27%	383,000
Apr 10, 2026	0.77	0.79	0.77	0.79	0.79	1.28%	411,693
Apr 9, 2026	0.78	0.79	0.76	0.78	0.78	-	282,920
Apr 8, 2026	0.80	0.80	0.77	0.78	0.78	-2.50%	2,244,395
Apr 2, 2026	0.79	0.82	0.78	0.80	0.80	-	97,569
Apr 1, 2026	0.81	0.81	0.80	0.80	0.80	2.56%	260,120
Mar 31, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	545,000
Mar 30, 2026	0.78	0.79	0.78	0.79	0.79	-2.47%	240,000
Mar 27, 2026	0.81	0.81	0.81	0.81	0.81	-2.41%	-
Mar 26, 2026	0.81	0.83	0.80	0.83	0.83	2.47%	110,000
Mar 25, 2026	0.80	0.82	0.80	0.81	0.81	1.25%	127,600
Mar 24, 2026	0.82	0.82	0.80	0.80	0.80	1.27%	349,000
Mar 23, 2026	0.82	0.83	0.78	0.79	0.79	-5.95%	1,056,000
Mar 20, 2026	0.83	0.87	0.83	0.84	0.84	-	239,031
Mar 19, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	109,000
Mar 18, 2026	0.85	0.86	0.84	0.85	0.85	-	296,400
Mar 17, 2026	0.85	0.85	0.85	0.85	0.85	-	9,373
Mar 16, 2026	0.85	0.85	0.85	0.85	0.85	-	159,400
Mar 13, 2026	0.85	0.86	0.85	0.85	0.85	-	203,000
Mar 12, 2026	0.86	0.88	0.85	0.85	0.85	-2.30%	107,000
Mar 11, 2026	0.85	0.88	0.85	0.87	0.87	2.35%	111,851
Mar 10, 2026	0.82	0.87	0.82	0.85	0.85	-3.41%	468,743
Mar 9, 2026	0.86	0.88	0.81	0.88	0.88	2.33%	423,405
Mar 6, 2026	0.87	0.88	0.86	0.86	0.86	-1.15%	499,135
Mar 5, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	131,001
Mar 4, 2026	0.87	0.88	0.86	0.88	0.88	-3.30%	515,084
Mar 3, 2026	0.88	0.91	0.88	0.91	0.91	2.25%	385,300
Mar 2, 2026	0.89	0.90	0.88	0.89	0.89	-1.11%	289,213
Feb 27, 2026	0.91	0.91	0.89	0.90	0.90	-1.10%	500,600
Feb 26, 2026	0.89	0.92	0.89	0.91	0.91	1.11%	298,000
Feb 25, 2026	0.90	0.90	0.89	0.90	0.90	-	329,561
Feb 24, 2026	0.88	0.91	0.88	0.90	0.90	-1.10%	232,000
Feb 23, 2026	0.89	0.92	0.89	0.91	0.91	1.11%	216,889
Feb 20, 2026	0.90	0.91	0.90	0.90	0.90	1.12%	386,991
Feb 16, 2026	0.92	0.92	0.88	0.89	0.89	-3.26%	167,856
Feb 13, 2026	0.89	0.92	0.89	0.92	0.92	-	485,956
Feb 12, 2026	0.91	0.93	0.91	0.92	0.92	-	543,000
Feb 11, 2026	0.85	0.93	0.85	0.92	0.92	5.75%	1,899,137
Feb 10, 2026	0.86	0.88	0.86	0.87	0.87	-	565,786
Feb 9, 2026	0.85	0.87	0.85	0.87	0.87	2.35%	273,800
Feb 6, 2026	0.81	0.86	0.81	0.85	0.85	2.41%	490,004
Feb 5, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	151,309
Feb 4, 2026	0.82	0.83	0.81	0.82	0.82	-1.20%	549,133
Feb 3, 2026	0.81	0.83	0.81	0.83	0.83	3.75%	587,792
Feb 2, 2026	0.82	0.82	0.80	0.80	0.80	-3.61%	817,207
Jan 30, 2026	0.84	0.84	0.82	0.83	0.83	-	464,725
Jan 29, 2026	0.81	0.84	0.79	0.83	0.83	3.75%	1,413,527
Jan 28, 2026	0.79	0.80	0.79	0.80	0.80	-	193,591
Jan 27, 2026	0.79	0.80	0.79	0.80	0.80	-	356,844
Jan 26, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	360,000
Jan 23, 2026	0.80	0.81	0.79	0.79	0.79	-	432,220
Jan 22, 2026	0.80	0.80	0.79	0.79	0.79	-	510,996
Jan 21, 2026	0.78	0.80	0.78	0.79	0.79	-	259,855
Jan 20, 2026	0.79	0.79	0.79	0.79	0.79	-	34,312
Jan 19, 2026	0.81	0.81	0.79	0.79	0.79	-2.47%	363,000
Jan 16, 2026	0.81	0.81	0.80	0.81	0.81	-	143,423
Jan 15, 2026	0.80	0.82	0.79	0.81	0.81	-	784,093
Jan 14, 2026	0.78	0.82	0.77	0.81	0.81	5.19%	1,298,000
Jan 13, 2026	0.76	0.77	0.76	0.77	0.77	2.67%	455,182
Jan 12, 2026	0.75	0.75	0.74	0.75	0.75	-	119,000
Jan 9, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	399,650
Jan 8, 2026	0.75	0.76	0.73	0.73	0.73	-1.35%	438,678
Jan 7, 2026	0.73	0.75	0.72	0.74	0.74	1.37%	153,309
Jan 6, 2026	0.73	0.75	0.73	0.73	0.73	-	220,207
Jan 5, 2026	0.72	0.73	0.72	0.73	0.73	-1.35%	106,000
Jan 2, 2026	0.72	0.75	0.71	0.74	0.74	2.78%	118,447
Dec 31, 2025	0.72	0.72	0.72	0.72	0.72	-	181,000
Dec 30, 2025	0.73	0.73	0.72	0.72	0.72	-2.70%	174,000
Dec 29, 2025	0.72	0.74	0.71	0.74	0.74	4.23%	467,462
Dec 24, 2025	0.71	0.72	0.71	0.71	0.71	-1.39%	129,406
Dec 23, 2025	0.71	0.72	0.71	0.72	0.72	-	424,927
Dec 22, 2025	0.73	0.74	0.72	0.72	0.72	-	204,393
Dec 19, 2025	0.72	0.72	0.70	0.72	0.72	-	569,522
Dec 18, 2025	0.72	0.72	0.72	0.72	0.72	-	32,000
Dec 17, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	102,000
Dec 16, 2025	0.75	0.75	0.73	0.73	0.73	-3.95%	285,000
Dec 15, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	47,800
Dec 12, 2025	0.77	0.77	0.75	0.75	0.75	-2.60%	321,836
Dec 11, 2025	0.77	0.77	0.76	0.77	0.77	-	292,268
Dec 10, 2025	0.75	0.77	0.75	0.77	0.77	1.32%	247,539
Dec 9, 2025	0.76	0.77	0.75	0.76	0.76	-	940,904
Dec 8, 2025	0.73	0.77	0.73	0.76	0.76	5.56%	990,063
Dec 5, 2025	0.72	0.73	0.71	0.72	0.72	-	187,915
Dec 4, 2025	0.69	0.72	0.69	0.72	0.72	2.86%	226,352
Dec 3, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	244,925
Dec 2, 2025	0.70	0.72	0.70	0.71	0.71	-	254,000
Dec 1, 2025	0.70	0.72	0.70	0.71	0.71	1.43%	575,000
Nov 28, 2025	0.69	0.70	0.68	0.70	0.70	-	1,387,050