HKG:0814 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.30	0.31	0.29	0.30	0.30	-4.84%	44,000
Apr 28, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 27, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 24, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 23, 2026	0.30	0.32	0.30	0.31	0.31	8.77%	35,000
Apr 22, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	57,000
Apr 21, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 20, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 17, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 16, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	-
Apr 15, 2026	0.31	0.31	0.29	0.31	0.31	5.17%	122,000
Apr 14, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	6,000
Apr 13, 2026	0.30	0.30	0.29	0.29	0.29	-6.56%	153,000
Apr 10, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 9, 2026	0.30	0.33	0.29	0.31	0.31	5.17%	71,000
Apr 8, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	59,000
Apr 2, 2026	0.31	0.32	0.30	0.30	0.30	-4.84%	201,000
Apr 1, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 31, 2026	0.29	0.31	0.29	0.31	0.31	-3.13%	62,000
Mar 30, 2026	0.30	0.32	0.29	0.32	0.32	-	224,000
Mar 27, 2026	0.30	0.33	0.28	0.32	0.32	8.47%	176,000
Mar 26, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	197,000
Mar 25, 2026	0.30	0.30	0.30	0.30	0.30	-	10,000
Mar 24, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 23, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	2,000
Mar 20, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	3,000
Mar 19, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	106,000
Mar 18, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	115,000
Mar 17, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 16, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 13, 2026	0.31	0.31	0.31	0.31	0.31	-	2,000
Mar 12, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 11, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 10, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	32,000
Mar 9, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 6, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 5, 2026	0.31	0.32	0.31	0.32	0.32	6.78%	61,000
Mar 4, 2026	0.30	0.31	0.30	0.30	0.30	-	14,000
Mar 3, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	298,000
Mar 2, 2026	0.31	0.31	0.31	0.31	0.31	-	42,000
Feb 27, 2026	0.33	0.36	0.31	0.31	0.31	-	135,000
Feb 26, 2026	0.31	0.31	0.31	0.31	0.31	-	4,000
Feb 25, 2026	0.32	0.35	0.30	0.31	0.31	-1.61%	275,000
Feb 24, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	13,000
Feb 23, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	121,000
Feb 20, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 16, 2026	0.30	0.31	0.30	0.31	0.31	-	13,000
Feb 13, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	15,000
Feb 12, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	-
Feb 11, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	669,000
Feb 10, 2026	0.31	0.33	0.31	0.31	0.31	-6.06%	534,000
Feb 9, 2026	0.31	0.33	0.31	0.33	0.33	-	32,000
Feb 6, 2026	0.33	0.33	0.33	0.33	0.33	-	49,000
Feb 5, 2026	0.33	0.33	0.33	0.33	0.33	-	95,000
Feb 4, 2026	0.33	0.33	0.33	0.33	0.33	-	55,000
Feb 3, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	-
Feb 2, 2026	0.34	0.34	0.34	0.34	0.34	9.84%	83,000
Jan 30, 2026	0.31	0.34	0.31	0.31	0.31	1.67%	54,000
Jan 29, 2026	0.30	0.31	0.30	0.30	0.30	-	76,000
Jan 28, 2026	0.32	0.34	0.30	0.30	0.30	-1.64%	959,000
Jan 27, 2026	0.31	0.31	0.31	0.31	0.31	-	54,000
Jan 26, 2026	0.31	0.31	0.31	0.31	0.31	-7.58%	252,000
Jan 23, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 22, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	-
Jan 21, 2026	0.33	0.34	0.30	0.34	0.34	11.48%	112,000
Jan 20, 2026	0.31	0.31	0.31	0.31	0.31	-	3,000
Jan 19, 2026	0.31	0.31	0.31	0.31	0.31	-	10,000
Jan 16, 2026	0.33	0.33	0.31	0.31	0.31	-	461,000
Jan 15, 2026	0.32	0.33	0.31	0.31	0.31	-6.15%	153,000
Jan 14, 2026	0.33	0.33	0.33	0.33	0.33	4.84%	-
Jan 13, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	31,000
Jan 12, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	809,000
Jan 9, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 8, 2026	0.33	0.33	0.30	0.31	0.31	-3.17%	1,017,000
Jan 7, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 6, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 5, 2026	0.32	0.32	0.32	0.32	0.32	-	26,000
Jan 2, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Dec 31, 2025	0.32	0.32	0.32	0.32	0.32	-	30,000
Dec 30, 2025	0.31	0.32	0.31	0.32	0.32	-	233,000
Dec 29, 2025	0.33	0.33	0.31	0.32	0.32	-4.55%	328,000
Dec 24, 2025	0.34	0.34	0.34	0.33	0.33	6.45%	5,000
Dec 23, 2025	0.32	0.34	0.31	0.31	0.31	-3.13%	71,000
Dec 22, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	600,000
Dec 19, 2025	0.38	0.38	0.32	0.32	0.32	3.28%	602,000
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	-	35,000
Dec 17, 2025	0.31	0.31	0.31	0.31	0.31	-	26,000
Dec 16, 2025	0.31	0.31	0.31	0.31	0.31	-3.17%	13,000
Dec 15, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 12, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	-
Dec 11, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	177,000
Dec 10, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 9, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 8, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 5, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	29,000
Dec 4, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	72,000
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	152,000
Dec 2, 2025	0.32	0.32	0.31	0.32	0.32	-	9,000
Dec 1, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 28, 2025	0.32	0.34	0.32	0.32	0.32	1.59%	261,000