HKG:0771 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.96	0.96	0.94	0.94	-	-2.08%	312,000
Apr 28, 2026	0.94	0.96	0.94	0.96	0.96	2.13%	887,968
Apr 27, 2026	0.92	0.95	0.92	0.94	0.94	2.17%	432,000
Apr 24, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Apr 23, 2026	0.92	0.92	0.92	0.92	0.92	-	12,000
Apr 22, 2026	0.92	0.92	0.91	0.92	0.92	-	66,100
Apr 21, 2026	0.92	0.92	0.91	0.92	0.92	-	146,000
Apr 20, 2026	0.90	0.92	0.90	0.92	0.92	1.10%	110,000
Apr 17, 2026	0.91	0.91	0.91	0.91	0.91	-	38,000
Apr 16, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	84,000
Apr 15, 2026	0.90	0.90	0.90	0.90	0.90	-	82,000
Apr 14, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	44,000
Apr 13, 2026	0.89	0.89	0.89	0.89	0.89	-	40,000
Apr 10, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	90,000
Apr 9, 2026	0.90	0.90	0.89	0.90	0.90	-	128,000
Apr 8, 2026	0.90	0.90	0.89	0.90	0.90	-	18,904
Apr 2, 2026	0.88	0.90	0.88	0.90	0.90	2.27%	246,000
Apr 1, 2026	0.88	0.88	0.87	0.88	0.88	-	43,808
Mar 31, 2026	0.85	0.88	0.85	0.88	0.88	1.15%	266,000
Mar 30, 2026	0.88	0.90	0.87	0.87	0.87	-	508,000
Mar 27, 2026	0.85	0.87	0.85	0.87	0.87	1.16%	714,900
Mar 26, 2026	0.93	0.99	0.86	0.86	0.86	6.17%	1,649,000
Mar 25, 2026	0.81	0.81	0.80	0.81	0.81	-	140,000
Mar 24, 2026	0.79	0.81	0.79	0.81	0.81	2.53%	130,000
Mar 23, 2026	0.80	0.80	0.79	0.79	0.79	-2.47%	196,000
Mar 20, 2026	0.82	0.82	0.81	0.81	0.81	-4.71%	118,000
Mar 19, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Mar 18, 2026	0.82	0.85	0.82	0.85	0.85	3.66%	302,000
Mar 17, 2026	0.79	0.82	0.79	0.82	0.82	3.80%	86,000
Mar 16, 2026	0.80	0.81	0.78	0.79	0.79	-	106,000
Mar 13, 2026	0.84	0.84	0.78	0.79	0.79	-2.47%	497,200
Mar 12, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Mar 11, 2026	0.81	0.81	0.81	0.81	0.81	-2.41%	20,000
Mar 10, 2026	0.84	0.84	0.83	0.83	0.83	-	10,000
Mar 9, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Mar 6, 2026	0.82	0.83	0.82	0.83	0.83	2.47%	20,000
Mar 5, 2026	0.83	0.83	0.80	0.81	0.81	-1.22%	454,400
Mar 4, 2026	0.85	0.85	0.82	0.82	0.82	-2.38%	138,000
Mar 3, 2026	0.84	0.84	0.83	0.84	0.84	-3.45%	94,000
Mar 2, 2026	0.86	0.87	0.86	0.87	0.87	1.16%	110,000
Feb 27, 2026	0.84	0.86	0.84	0.86	0.86	1.18%	250,000
Feb 26, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	78,000
Feb 25, 2026	0.82	0.84	0.82	0.84	0.84	1.20%	66,000
Feb 24, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	52,000
Feb 23, 2026	0.86	0.86	0.83	0.84	0.84	-	54,000
Feb 20, 2026	0.84	0.84	0.84	0.84	0.84	1.20%	12,000
Feb 16, 2026	0.83	0.83	0.83	0.83	0.83	-	12,000
Feb 13, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	43,808
Feb 12, 2026	0.84	0.84	0.84	0.84	0.84	1.20%	-
Feb 11, 2026	0.85	0.85	0.83	0.83	0.83	-2.35%	74,520
Feb 10, 2026	0.85	0.85	0.84	0.85	0.85	-	51,040
Feb 9, 2026	0.84	0.85	0.84	0.85	0.85	-	90,000
Feb 6, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Feb 5, 2026	0.86	0.86	0.78	0.85	0.85	-2.30%	286,000
Feb 4, 2026	0.87	0.87	0.87	0.87	0.87	-	102,000
Feb 3, 2026	0.87	0.87	0.87	0.87	0.87	-	130,000
Feb 2, 2026	0.89	0.89	0.87	0.87	0.87	-2.25%	112,000
Jan 30, 2026	0.89	0.89	0.89	0.89	0.89	-	20,000
Jan 29, 2026	0.89	0.89	0.89	0.89	0.89	-	122,000
Jan 28, 2026	0.90	0.90	0.89	0.89	0.89	-	52,000
Jan 27, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	40,000
Jan 26, 2026	0.91	0.91	0.88	0.90	0.90	-	164,000
Jan 23, 2026	0.90	0.90	0.90	0.90	0.90	1.12%	114,000
Jan 22, 2026	0.89	0.89	0.89	0.89	0.89	1.14%	82,000
Jan 21, 2026	0.88	0.88	0.88	0.88	0.88	-	121,560
Jan 20, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	12,000
Jan 19, 2026	0.91	0.91	0.87	0.89	0.89	1.14%	650,000
Jan 16, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	50,000
Jan 15, 2026	0.89	0.90	0.88	0.89	0.89	-2.20%	268,000
Jan 14, 2026	0.89	0.91	0.89	0.91	0.91	3.41%	524,000
Jan 13, 2026	0.90	0.91	0.87	0.88	0.88	-1.12%	364,000
Jan 12, 2026	0.87	0.91	0.87	0.89	0.89	3.49%	476,000
Jan 9, 2026	0.86	0.86	0.86	0.86	0.86	-	6,000
Jan 8, 2026	0.89	0.89	0.86	0.86	0.86	-3.37%	130,000
Jan 7, 2026	0.85	0.89	0.85	0.89	0.89	5.95%	513,072
Jan 6, 2026	0.84	0.85	0.84	0.84	0.84	-1.18%	36,000
Jan 5, 2026	0.82	0.85	0.82	0.85	0.85	4.94%	118,000
Jan 2, 2026	0.81	0.81	0.80	0.81	0.81	2.53%	35,780
Dec 31, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	34,000
Dec 30, 2025	0.80	0.80	0.79	0.80	0.80	-	304,000
Dec 29, 2025	0.80	0.80	0.80	0.80	0.80	-	60,000
Dec 24, 2025	0.80	0.80	0.80	0.80	0.80	-2.44%	5,480
Dec 23, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 22, 2025	0.82	0.82	0.82	0.82	0.82	2.50%	2,000
Dec 19, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Dec 18, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	12,000
Dec 17, 2025	0.80	0.81	0.80	0.81	0.81	1.25%	18,000
Dec 16, 2025	0.81	0.81	0.80	0.80	0.80	-2.44%	18,000
Dec 15, 2025	0.82	0.82	0.82	0.82	0.82	-	10,000
Dec 12, 2025	0.83	0.83	0.81	0.82	0.82	-1.20%	142,000
Dec 11, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Dec 10, 2025	0.83	0.83	0.83	0.83	0.83	-	4,000
Dec 9, 2025	0.83	0.83	0.83	0.83	0.83	-2.35%	26,000
Dec 8, 2025	0.85	0.85	0.85	0.85	0.85	-	22,000
Dec 5, 2025	0.83	0.85	0.82	0.85	0.85	-1.16%	46,000
Dec 4, 2025	0.84	0.86	0.83	0.86	0.86	2.38%	134,000
Dec 3, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Dec 2, 2025	0.84	0.84	0.83	0.84	0.84	-4.55%	116,000
Dec 1, 2025	0.88	0.88	0.88	0.88	0.88	6.02%	78,000
Nov 28, 2025	0.83	0.83	0.83	0.83	0.83	-2.35%	16,000