HKG:0065 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.28	0.28	0.28	0.28	0.28	-	4,000
Apr 27, 2026	0.28	0.29	0.28	0.28	0.28	-	133,120
Apr 24, 2026	0.28	0.28	0.28	0.28	0.28	5.66%	51,050
Apr 23, 2026	0.30	0.30	0.27	0.27	0.27	-11.67%	40,000
Apr 22, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	14,000
Apr 21, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 20, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 17, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	8,066
Apr 16, 2026	0.30	0.30	0.30	0.30	0.30	-	1,120
Apr 15, 2026	0.30	0.30	0.30	0.30	0.30	-	100,000
Apr 14, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	24,000
Apr 13, 2026	0.32	0.32	0.32	0.32	0.32	4.92%	12,000
Apr 10, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	152,000
Apr 9, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	4,400
Apr 8, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 2, 2026	0.32	0.32	0.32	0.32	0.32	-	24,288
Apr 1, 2026	0.31	0.32	0.30	0.32	0.32	-1.54%	44,000
Mar 31, 2026	0.33	0.33	0.33	0.33	0.33	6.56%	120,000
Mar 30, 2026	0.31	0.31	0.31	0.31	0.31	-4.69%	36,000
Mar 27, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	64,048
Mar 26, 2026	0.33	0.33	0.31	0.33	0.33	1.54%	60,800
Mar 25, 2026	0.32	0.33	0.28	0.33	0.33	-	80,000
Mar 24, 2026	0.33	0.33	0.33	0.33	0.33	-	8,800
Mar 23, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	152,000
Mar 20, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	44,000
Mar 19, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	52,000
Mar 18, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	4,000
Mar 17, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	4,000
Mar 16, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 13, 2026	0.32	0.33	0.32	0.32	0.32	-5.88%	100,000
Mar 12, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	8,000
Mar 11, 2026	0.34	0.36	0.34	0.35	0.35	6.06%	108,000
Mar 10, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Mar 9, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	52,400
Mar 6, 2026	0.32	0.32	0.32	0.33	0.33	1.56%	92,000
Mar 5, 2026	0.31	0.32	0.30	0.32	0.32	1.59%	18,000
Mar 4, 2026	0.32	0.35	0.31	0.32	0.32	-1.56%	436,000
Mar 3, 2026	0.32	0.32	0.32	0.32	0.32	-5.88%	120,000
Mar 2, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 27, 2026	0.34	0.34	0.34	0.34	0.34	6.25%	56,000
Feb 26, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	140,000
Feb 25, 2026	0.34	0.34	0.33	0.33	0.33	-	12,000
Feb 24, 2026	0.33	0.36	0.33	0.33	0.33	1.54%	200,199
Feb 23, 2026	0.33	0.33	0.33	0.33	0.33	3.17%	276,000
Feb 20, 2026	0.31	0.31	0.31	0.32	0.32	-3.08%	24,398
Feb 16, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 13, 2026	0.32	0.33	0.32	0.33	0.33	-4.41%	8,000
Feb 12, 2026	0.32	0.34	0.32	0.34	0.34	7.94%	956,000
Feb 11, 2026	0.32	0.32	0.32	0.32	0.32	-	4,400
Feb 10, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 9, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 6, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 5, 2026	0.30	0.32	0.30	0.32	0.32	1.61%	30,800
Feb 4, 2026	0.31	0.31	0.30	0.31	0.31	-1.59%	36,000
Feb 3, 2026	0.32	0.32	0.32	0.32	0.32	-	24,160
Feb 2, 2026	0.31	0.32	0.31	0.32	0.32	-1.56%	44,000
Jan 30, 2026	0.33	0.33	0.32	0.32	0.32	-	28,000
Jan 29, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 28, 2026	0.32	0.32	0.32	0.32	0.32	-	53,955
Jan 27, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 26, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	48,400
Jan 23, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	120,000
Jan 22, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	290,999
Jan 21, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	176,000
Jan 20, 2026	0.31	0.33	0.31	0.33	0.33	-	167,600
Jan 19, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 16, 2026	0.32	0.32	0.31	0.33	0.33	-1.52%	48,000
Jan 15, 2026	0.33	0.33	0.33	0.33	0.33	-	156,000
Jan 14, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 13, 2026	0.32	0.35	0.32	0.33	0.33	1.54%	52,000
Jan 12, 2026	0.32	0.32	0.32	0.33	0.33	-	48,800
Jan 9, 2026	0.35	0.35	0.32	0.33	0.33	-5.80%	100,000
Jan 8, 2026	0.35	0.35	0.33	0.35	0.35	-1.43%	128,000
Jan 7, 2026	0.34	0.34	0.33	0.35	0.35	-	340,000
Jan 6, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	120,000
Jan 5, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	18,400
Jan 2, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	72,729
Dec 31, 2025	0.36	0.36	0.36	0.36	0.36	-	328,000
Dec 30, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	92,000
Dec 29, 2025	0.34	0.35	0.34	0.35	0.35	-1.41%	973,248
Dec 24, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	512,224
Dec 23, 2025	0.36	0.36	0.36	0.36	0.36	-	500,000
Dec 22, 2025	0.36	0.36	0.36	0.36	0.36	-	800,000
Dec 19, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 18, 2025	0.36	0.36	0.35	0.36	0.36	1.41%	52,000
Dec 17, 2025	0.36	0.37	0.32	0.36	0.36	-2.74%	390,597
Dec 16, 2025	0.39	0.39	0.37	0.37	0.37	-5.19%	72,000
Dec 15, 2025	0.39	0.39	0.39	0.39	0.39	-	44,000
Dec 12, 2025	0.39	0.39	0.39	0.39	0.39	-	44,678
Dec 11, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 10, 2025	0.39	0.39	0.39	0.39	0.39	-	20,000
Dec 9, 2025	0.39	0.39	0.39	0.39	0.39	-2.53%	5,920
Dec 8, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 5, 2025	0.38	0.40	0.37	0.40	0.40	1.28%	100,000
Dec 4, 2025	0.39	0.41	0.39	0.39	0.39	2.63%	206,800
Dec 3, 2025	0.39	0.39	0.38	0.38	0.38	-5.00%	128,000
Dec 2, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 1, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Nov 28, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Nov 27, 2025	0.39	0.40	0.38	0.40	0.40	-	317,200