HKG:0691 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.51	0.51	0.51	0.51	0.51	-	30,000
Mar 6, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Mar 5, 2026	0.49	0.51	0.49	0.51	0.51	-	36,000
Mar 4, 2026	0.51	0.51	0.51	0.51	0.51	-	44,000
Mar 3, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	191,000
Mar 2, 2026	0.51	0.52	0.50	0.52	0.52	-	124,000
Feb 27, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Feb 26, 2026	0.52	0.52	0.52	0.52	0.52	-	11,000
Feb 25, 2026	0.56	0.56	0.52	0.52	0.52	-	26,000
Feb 24, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Feb 23, 2026	0.52	0.52	0.52	0.52	0.52	-	49,000
Feb 20, 2026	0.55	0.55	0.52	0.52	0.52	-1.89%	241,000
Feb 16, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Feb 13, 2026	0.53	0.53	0.53	0.53	0.53	-	20,000
Feb 12, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Feb 11, 2026	0.53	0.53	0.53	0.53	0.53	-	14,000
Feb 10, 2026	0.52	0.54	0.52	0.53	0.53	-1.85%	43,000
Feb 9, 2026	0.51	0.55	0.50	0.54	0.54	3.85%	253,000
Feb 6, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	5,000
Feb 5, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	80,000
Feb 4, 2026	0.52	0.54	0.52	0.54	0.54	1.89%	27,000
Feb 3, 2026	0.53	0.55	0.50	0.53	0.53	-8.62%	276,000
Feb 2, 2026	0.59	0.59	0.59	0.58	0.58	-1.69%	100,000
Jan 30, 2026	0.55	0.59	0.55	0.59	0.59	5.36%	256,000
Jan 29, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jan 28, 2026	0.61	0.61	0.56	0.56	0.56	-8.20%	7,000
Jan 27, 2026	0.55	0.62	0.54	0.61	0.61	8.93%	179,000
Jan 26, 2026	0.57	0.57	0.56	0.56	0.56	-	75,000
Jan 23, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	127,000
Jan 22, 2026	0.62	0.62	0.55	0.55	0.55	-1.79%	19,000
Jan 21, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	15,000
Jan 20, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Jan 19, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Jan 16, 2026	0.53	0.55	0.53	0.55	0.55	1.85%	517,000
Jan 15, 2026	0.57	0.57	0.54	0.54	0.54	-	12,000
Jan 14, 2026	0.53	0.55	0.53	0.54	0.54	-1.82%	37,000
Jan 13, 2026	0.55	0.55	0.54	0.55	0.55	-	113,000
Jan 12, 2026	0.54	0.55	0.54	0.55	0.55	-1.79%	64,000
Jan 9, 2026	0.53	0.57	0.53	0.56	0.56	1.82%	82,000
Jan 8, 2026	0.57	0.57	0.54	0.55	0.55	-6.78%	113,000
Jan 7, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jan 6, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jan 5, 2026	0.59	0.59	0.59	0.59	0.59	-	1,000
Jan 2, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	24,000
Dec 31, 2025	0.61	0.61	0.60	0.61	0.61	-3.17%	129,000
Dec 30, 2025	0.63	0.63	0.61	0.63	0.63	-	115,000
Dec 29, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Dec 24, 2025	0.66	0.66	0.63	0.63	0.63	-4.55%	22,000
Dec 23, 2025	0.66	0.66	0.66	0.66	0.66	-2.94%	11,000
Dec 22, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Dec 19, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Dec 18, 2025	0.68	0.68	0.68	0.68	0.68	-	11,000
Dec 17, 2025	0.67	0.70	0.66	0.68	0.68	-2.86%	43,000
Dec 16, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Dec 15, 2025	0.70	0.79	0.70	0.70	0.70	2.94%	166,000
Dec 12, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Dec 11, 2025	0.68	0.68	0.68	0.68	0.68	-	7,000
Dec 10, 2025	0.68	0.68	0.68	0.68	0.68	-	-
Dec 9, 2025	0.66	0.68	0.66	0.68	0.68	1.49%	12,000
Dec 8, 2025	0.68	0.68	0.62	0.67	0.67	-1.47%	5,000
Dec 5, 2025	0.69	0.70	0.68	0.68	0.68	-1.45%	208,000
Dec 4, 2025	0.73	0.73	0.69	0.69	0.69	-5.48%	213,000
Dec 3, 2025	0.73	0.73	0.73	0.73	0.73	-	36,000
Dec 2, 2025	0.73	0.73	0.73	0.73	0.73	1.39%	-
Dec 1, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Nov 28, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	10,000
Nov 27, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Nov 26, 2025	0.74	0.75	0.72	0.73	0.73	-6.41%	71,000
Nov 25, 2025	0.78	0.78	0.78	0.78	0.78	5.41%	1,000
Nov 24, 2025	0.72	0.74	0.69	0.74	0.74	2.78%	14,000
Nov 21, 2025	0.73	0.73	0.70	0.72	0.72	-2.70%	21,000
Nov 20, 2025	0.70	0.79	0.70	0.74	0.74	4.23%	491,000
Nov 19, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Nov 18, 2025	0.72	0.72	0.71	0.71	0.71	-	11,000
Nov 17, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Nov 14, 2025	0.71	0.78	0.70	0.71	0.71	-	46,000
Nov 13, 2025	0.80	0.80	0.71	0.71	0.71	-	7,000
Nov 12, 2025	0.71	0.71	0.70	0.71	0.71	-	49,000
Nov 11, 2025	0.71	0.71	0.71	0.71	0.71	1.43%	-
Nov 10, 2025	0.70	0.71	0.70	0.70	0.70	-2.78%	150,000
Nov 7, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Nov 6, 2025	0.71	0.72	0.71	0.72	0.72	1.41%	37,000
Nov 5, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Nov 4, 2025	0.71	0.71	0.71	0.71	0.71	-	7,000
Nov 3, 2025	0.69	0.74	0.69	0.71	0.71	-6.58%	376,000
Oct 31, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Oct 30, 2025	0.76	0.76	0.76	0.76	0.76	-	11,000
Oct 28, 2025	0.75	0.76	0.75	0.76	0.76	-3.80%	22,000
Oct 27, 2025	0.78	0.79	0.76	0.79	0.79	2.60%	79,000
Oct 24, 2025	0.77	0.77	0.76	0.77	0.77	2.67%	102,000
Oct 23, 2025	0.78	0.78	0.73	0.75	0.75	-3.85%	34,000
Oct 22, 2025	0.78	0.79	0.78	0.78	0.78	-	27,000
Oct 21, 2025	0.80	0.80	0.73	0.78	0.78	-4.88%	234,000
Oct 20, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Oct 17, 2025	0.82	0.82	0.80	0.82	0.82	-	265,000
Oct 16, 2025	0.82	0.83	0.82	0.82	0.82	-1.20%	112,000
Oct 15, 2025	0.82	0.83	0.82	0.83	0.83	-1.19%	35,500
Oct 14, 2025	0.85	0.85	0.82	0.84	0.84	-1.18%	141,000
Oct 13, 2025	0.85	0.85	0.84	0.85	0.85	-2.30%	233,500
Oct 10, 2025	0.85	0.88	0.85	0.87	0.87	2.35%	99,000