HKG:0691 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	13,000
Apr 28, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	61,000
Apr 27, 2026	0.40	0.42	0.40	0.40	0.40	2.56%	104,000
Apr 24, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 23, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	152,000
Apr 22, 2026	0.39	0.39	0.39	0.40	0.40	1.27%	12,000
Apr 21, 2026	0.41	0.41	0.39	0.40	0.40	-3.66%	8,000
Apr 20, 2026	0.40	0.44	0.40	0.41	0.41	2.50%	180,000
Apr 17, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	176,000
Apr 16, 2026	0.41	0.44	0.41	0.41	0.41	-1.20%	261,000
Apr 15, 2026	0.42	0.42	0.42	0.42	0.42	-	16,000
Apr 14, 2026	0.46	0.46	0.40	0.42	0.42	-8.79%	613,000
Apr 13, 2026	0.46	0.46	0.46	0.46	0.46	-	101,000
Apr 10, 2026	0.46	0.46	0.46	0.46	0.46	-	3,000
Apr 9, 2026	0.46	0.46	0.46	0.46	0.46	-	102,000
Apr 8, 2026	0.45	0.46	0.45	0.46	0.46	-1.09%	45,000
Apr 2, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Apr 1, 2026	0.47	0.47	0.46	0.46	0.46	-	19,000
Mar 31, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Mar 30, 2026	0.47	0.47	0.45	0.46	0.46	-	162,000
Mar 27, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	53,000
Mar 26, 2026	0.47	0.47	0.46	0.47	0.47	-1.05%	71,000
Mar 25, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 24, 2026	0.54	0.54	0.48	0.48	0.48	1.06%	724,000
Mar 23, 2026	0.45	0.47	0.45	0.47	0.47	-2.08%	114,000
Mar 20, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 19, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 18, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 17, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 16, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	-
Mar 13, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 12, 2026	0.48	0.48	0.47	0.48	0.48	-1.04%	10,000
Mar 11, 2026	0.49	0.49	0.48	0.48	0.48	-5.88%	61,000
Mar 10, 2026	0.51	0.51	0.51	0.51	0.51	-	-
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