HKG:0775 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.72	0.73	0.72	0.72	0.72	-1.37%	1,573,000
Apr 28, 2026	0.72	0.73	0.71	0.73	0.73	-	3,174,000
Apr 27, 2026	0.72	0.73	0.72	0.73	0.73	-	1,290,000
Apr 24, 2026	0.73	0.73	0.72	0.73	0.73	-1.35%	1,354,210
Apr 23, 2026	0.75	0.75	0.73	0.74	0.74	-1.33%	1,380,000
Apr 22, 2026	0.72	0.75	0.72	0.75	0.75	2.74%	2,806,900
Apr 21, 2026	0.71	0.73	0.71	0.73	0.73	1.39%	1,250,006
Apr 20, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	1,740,000
Apr 17, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	1,764,500
Apr 16, 2026	0.73	0.75	0.73	0.74	0.74	1.37%	3,068,000
Apr 15, 2026	0.73	0.74	0.72	0.73	0.73	-	1,388,387
Apr 14, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	1,164,000
Apr 13, 2026	0.74	0.74	0.72	0.72	0.72	-2.70%	1,850,000
Apr 10, 2026	0.76	0.76	0.74	0.74	0.74	-1.33%	3,510,000
Apr 9, 2026	0.75	0.75	0.74	0.75	0.75	-	2,205,496
Apr 8, 2026	0.74	0.76	0.73	0.75	0.75	2.74%	4,518,933
Apr 2, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	3,306,000
Apr 1, 2026	0.69	0.74	0.69	0.74	0.74	8.82%	8,846,000
Mar 31, 2026	0.66	0.68	0.66	0.68	0.68	1.49%	3,172,000
Mar 30, 2026	0.66	0.67	0.64	0.67	0.67	1.52%	6,648,000
Mar 27, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	1,958,771
Mar 26, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	3,192,000
Mar 25, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	3,274,000
Mar 24, 2026	0.69	0.70	0.68	0.69	0.69	2.99%	3,544,000
Mar 23, 2026	0.70	0.70	0.66	0.67	0.67	-5.63%	11,782,000
Mar 20, 2026	0.74	0.74	0.71	0.71	0.71	-5.33%	10,540,000
Mar 19, 2026	0.77	0.77	0.74	0.75	0.75	-1.32%	2,638,000
Mar 18, 2026	0.79	0.79	0.74	0.76	0.76	-3.80%	14,076,000
Mar 17, 2026	0.80	0.81	0.79	0.79	0.79	-	5,066,804
Mar 16, 2026	0.78	0.80	0.78	0.79	0.79	-	2,410,000
Mar 13, 2026	0.79	0.80	0.78	0.79	0.79	-1.25%	2,314,000
Mar 12, 2026	0.80	0.80	0.78	0.80	0.80	-	5,882,000
Mar 11, 2026	0.78	0.81	0.78	0.80	0.80	2.56%	9,788,000
Mar 10, 2026	0.77	0.78	0.76	0.78	0.78	1.30%	2,548,000
Mar 9, 2026	0.78	0.78	0.74	0.77	0.77	-2.53%	11,696,560
Mar 6, 2026	0.79	0.80	0.78	0.79	0.79	-	7,560,000
Mar 5, 2026	0.79	0.81	0.79	0.79	0.79	-	6,530,000
Mar 4, 2026	0.80	0.80	0.77	0.79	0.79	-1.25%	10,052,000
Mar 3, 2026	0.82	0.82	0.80	0.80	0.80	-1.23%	8,122,407
Mar 2, 2026	0.84	0.84	0.80	0.81	0.81	-3.57%	12,238,000
Feb 27, 2026	0.85	0.86	0.84	0.84	0.84	-1.18%	86,548,000
Feb 26, 2026	0.86	0.87	0.84	0.85	0.85	-1.16%	7,976,000
Feb 25, 2026	0.84	0.88	0.84	0.86	0.86	2.38%	52,182,000
Feb 24, 2026	0.84	0.84	0.83	0.84	0.84	-	11,608,000
Feb 23, 2026	0.83	0.84	0.83	0.84	0.84	-	5,590,000
Feb 20, 2026	0.84	0.84	0.83	0.84	0.84	-	2,914,000
Feb 16, 2026	0.83	0.84	0.83	0.84	0.84	-	606,000
Feb 13, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	4,308,000
Feb 12, 2026	0.83	0.84	0.83	0.83	0.83	-1.19%	7,499,000
Feb 11, 2026	0.83	0.84	0.83	0.84	0.84	-	4,310,000
Feb 10, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	1,846,739
Feb 9, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	2,080,347
Feb 6, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	2,776,868
Feb 5, 2026	0.83	0.84	0.82	0.83	0.83	-	3,454,000
Feb 4, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	1,512,320
Feb 3, 2026	0.82	0.83	0.81	0.82	0.82	-	1,712,378
Feb 2, 2026	0.83	0.83	0.80	0.82	0.82	-2.38%	7,789,000
Jan 30, 2026	0.84	0.84	0.83	0.84	0.84	-	2,287,000
Jan 29, 2026	0.84	0.85	0.83	0.84	0.84	-	4,548,400
Jan 28, 2026	0.83	0.85	0.83	0.84	0.84	-	4,554,000
Jan 27, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	3,917,000
Jan 26, 2026	0.84	0.85	0.82	0.83	0.83	-1.19%	4,806,000
Jan 23, 2026	0.85	0.85	0.83	0.84	0.84	-	4,300,000
Jan 22, 2026	0.83	0.84	0.82	0.84	0.84	2.44%	2,936,000
Jan 21, 2026	0.83	0.84	0.82	0.82	0.82	-2.38%	5,142,040
Jan 20, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	5,154,000
Jan 19, 2026	0.84	0.85	0.84	0.85	0.85	-	2,200,000
Jan 16, 2026	0.84	0.85	0.84	0.85	0.85	-	3,222,000
Jan 15, 2026	0.85	0.85	0.84	0.85	0.85	-	4,036,000
Jan 14, 2026	0.85	0.86	0.84	0.85	0.85	-	6,754,480
Jan 13, 2026	0.85	0.88	0.84	0.85	0.85	-	18,430,160
Jan 12, 2026	0.84	0.89	0.84	0.85	0.85	-	33,256,000
Jan 9, 2026	0.85	0.85	0.84	0.85	0.85	-	2,850,000
Jan 8, 2026	0.85	0.85	0.83	0.85	0.85	-	3,426,200
Jan 7, 2026	0.84	0.85	0.83	0.85	0.85	1.19%	2,936,120
Jan 6, 2026	0.83	0.84	0.81	0.84	0.84	2.44%	5,752,000
Jan 5, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	3,566,349
Jan 2, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	2,636,000
Dec 31, 2025	0.82	0.83	0.82	0.82	0.82	-	1,466,387
Dec 30, 2025	0.83	0.84	0.82	0.82	0.82	-2.38%	3,559,320
Dec 29, 2025	0.85	0.85	0.83	0.84	0.84	-1.18%	2,275,000
Dec 24, 2025	0.85	0.85	0.83	0.85	0.85	-	2,928,000
Dec 23, 2025	0.84	0.85	0.84	0.85	0.85	1.19%	2,730,000
Dec 22, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	1,924,000
Dec 19, 2025	0.84	0.85	0.83	0.83	0.83	-1.19%	3,710,600
Dec 18, 2025	0.83	0.84	0.82	0.84	0.84	-	3,186,000
Dec 17, 2025	0.83	0.84	0.82	0.84	0.84	-	1,530,000
Dec 16, 2025	0.84	0.85	0.82	0.84	0.84	-	4,308,000
Dec 15, 2025	0.84	0.85	0.83	0.84	0.84	-	2,584,000
Dec 12, 2025	0.85	0.85	0.84	0.84	0.84	-	2,830,000
Dec 11, 2025	0.83	0.85	0.83	0.84	0.84	1.20%	3,106,000
Dec 10, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	1,536,000
Dec 9, 2025	0.84	0.85	0.83	0.84	0.84	1.20%	2,924,000
Dec 8, 2025	0.86	0.86	0.83	0.83	0.83	-4.60%	12,824,000
Dec 5, 2025	0.87	0.87	0.86	0.87	0.87	-	1,294,387
Dec 4, 2025	0.86	0.87	0.86	0.87	0.87	-	1,092,000
Dec 3, 2025	0.87	0.87	0.86	0.87	0.87	-1.14%	562,241
Dec 2, 2025	0.86	0.88	0.86	0.88	0.88	2.33%	1,072,000
Dec 1, 2025	0.87	0.87	0.86	0.86	0.86	-	3,508,000
Nov 28, 2025	0.86	0.87	0.86	0.86	0.86	-1.15%	1,348,000