HKG:6805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	3.90	3.93	3.80	3.84	3.84	-1.54%	446,000
Apr 28, 2026	3.80	3.99	3.80	3.90	3.90	2.63%	388,000
Apr 27, 2026	3.57	3.99	3.56	3.80	3.80	10.79%	276,000
Apr 24, 2026	3.10	3.66	3.10	3.43	3.43	12.46%	206,000
Apr 23, 2026	3.00	3.05	3.00	3.05	3.05	1.67%	144,000
Apr 22, 2026	2.96	3.00	2.95	3.00	3.00	2.04%	720,000
Apr 21, 2026	2.94	2.95	2.93	2.94	2.94	-	596,000
Apr 20, 2026	2.90	2.90	2.89	2.94	2.94	2.44%	94,000
Apr 17, 2026	2.85	2.87	2.84	2.87	2.87	-0.35%	80,000
Apr 16, 2026	2.88	2.90	2.79	2.88	2.88	-	104,000
Apr 15, 2026	2.85	2.88	2.83	2.88	2.88	-0.69%	12,000
Apr 14, 2026	2.81	2.90	2.81	2.90	2.90	3.20%	38,000
Apr 13, 2026	2.90	2.90	2.70	2.81	2.81	-2.43%	16,000
Apr 10, 2026	2.85	2.86	2.85	2.88	2.88	0.70%	70,000
Apr 9, 2026	2.90	2.90	2.85	2.86	2.86	-1.38%	74,000
Apr 8, 2026	2.85	2.90	2.82	2.90	2.90	2.84%	296,000
Apr 2, 2026	2.78	2.78	2.78	2.82	2.82	1.81%	2,000
Apr 1, 2026	2.78	2.83	2.77	2.77	2.77	-	168,000
Mar 31, 2026	2.79	2.79	2.76	2.77	2.77	-1.77%	94,000
Mar 30, 2026	2.66	2.78	2.66	2.82	2.82	3.30%	180,000
Mar 27, 2026	2.72	2.73	2.72	2.73	2.73	1.11%	42,000
Mar 26, 2026	2.70	2.70	2.70	2.70	2.70	-0.74%	168,000
Mar 25, 2026	2.68	2.72	2.60	2.72	2.72	1.49%	576,000
Mar 24, 2026	2.58	2.70	2.58	2.68	2.68	3.88%	408,000
Mar 23, 2026	2.64	2.64	2.56	2.58	2.58	-2.64%	132,000
Mar 20, 2026	2.65	2.65	2.65	2.65	2.65	-	32,000
Mar 19, 2026	2.64	2.65	2.63	2.65	2.65	0.38%	174,000
Mar 18, 2026	2.60	2.64	2.60	2.64	2.64	2.72%	42,000
Mar 17, 2026	2.57	2.57	2.57	2.57	2.57	-	24,000
Mar 16, 2026	2.57	2.57	2.57	2.57	2.57	1.18%	4,000
Mar 13, 2026	2.54	2.54	2.54	2.54	2.54	-1.93%	2,000
Mar 12, 2026	2.53	2.59	2.53	2.59	2.59	2.78%	98,000
Mar 11, 2026	2.53	2.53	2.52	2.52	2.52	-0.40%	74,000
Mar 10, 2026	2.53	2.53	2.53	2.53	2.53	-	-
Mar 9, 2026	2.53	2.53	2.53	2.53	2.53	-	8,000
Mar 6, 2026	2.53	2.53	2.53	2.53	2.53	-	10,000
Mar 5, 2026	2.52	2.52	2.52	2.53	2.53	1.61%	350,000
Mar 4, 2026	2.50	2.50	2.49	2.49	2.49	-2.73%	68,000
Mar 3, 2026	2.65	2.65	2.56	2.56	2.56	1.59%	84,000
Mar 2, 2026	2.52	2.52	2.52	2.52	2.52	-	18,000
Feb 27, 2026	2.53	2.53	2.52	2.52	2.52	-0.40%	104,000
Feb 26, 2026	2.54	2.54	2.52	2.53	2.53	-0.39%	12,000
Feb 25, 2026	2.56	2.56	2.54	2.54	2.54	-0.78%	56,000
Feb 24, 2026	2.59	2.59	2.54	2.56	2.56	-1.16%	36,000
Feb 23, 2026	2.50	2.65	2.50	2.59	2.59	4.86%	52,000
Feb 20, 2026	2.47	2.47	2.47	2.47	2.47	-	-
Feb 16, 2026	2.47	2.47	2.47	2.47	2.47	-	-
Feb 13, 2026	2.47	2.47	2.47	2.47	2.47	0.82%	-
Feb 12, 2026	2.45	2.45	2.45	2.45	2.45	-	-
Feb 11, 2026	2.43	2.43	2.43	2.45	2.45	0.82%	2,000
Feb 10, 2026	2.43	2.43	2.43	2.43	2.43	-	4,000
Feb 9, 2026	2.43	2.43	2.43	2.43	2.43	0.41%	-
Feb 6, 2026	2.44	2.44	2.42	2.42	2.42	-0.82%	28,000
Feb 5, 2026	2.44	2.44	2.44	2.44	2.44	-	4,000
Feb 4, 2026	2.45	2.45	2.44	2.44	2.44	-0.41%	40,000
Feb 3, 2026	2.52	2.52	2.45	2.45	2.45	-2.78%	94,000
Feb 2, 2026	2.53	2.53	2.52	2.52	2.52	-0.40%	40,000
Jan 30, 2026	2.55	2.55	2.53	2.53	2.53	-0.78%	16,000
Jan 29, 2026	2.56	2.56	2.55	2.55	2.55	-0.39%	10,000
Jan 28, 2026	2.56	2.56	2.56	2.56	2.56	-	-
Jan 27, 2026	2.64	2.64	2.56	2.56	2.56	-4.48%	6,000
Jan 26, 2026	2.51	2.68	2.51	2.68	2.68	6.77%	4,000
Jan 23, 2026	2.45	2.53	2.44	2.51	2.51	-1.18%	10,000
Jan 22, 2026	2.50	2.54	2.44	2.54	2.54	1.60%	46,000
Jan 21, 2026	2.50	2.50	2.50	2.50	2.50	0.40%	-
Jan 20, 2026	2.49	2.49	2.49	2.49	2.49	-1.19%	12,000
Jan 19, 2026	2.43	2.53	2.42	2.52	2.52	0.80%	46,000
Jan 16, 2026	2.49	2.50	2.49	2.50	2.50	0.40%	12,000
Jan 15, 2026	2.49	2.49	2.49	2.49	2.49	0.40%	10,000
Jan 14, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Jan 13, 2026	2.50	2.50	2.48	2.48	2.48	-0.80%	48,000
Jan 12, 2026	2.50	2.50	2.49	2.50	2.50	-	106,000
Jan 9, 2026	2.50	2.50	2.50	2.50	2.50	-	60,000
Jan 8, 2026	2.53	2.53	2.50	2.50	2.50	-1.19%	56,000
Jan 7, 2026	2.48	2.53	2.40	2.53	2.53	2.02%	30,000
Jan 6, 2026	2.47	2.48	2.47	2.48	2.48	0.81%	32,000
Jan 5, 2026	2.46	2.46	2.46	2.46	2.46	0.41%	10,000
Jan 2, 2026	2.46	2.46	2.45	2.45	2.45	-0.41%	122,000
Dec 31, 2025	2.46	2.46	2.46	2.46	2.46	-	64,000
Dec 30, 2025	2.46	2.46	2.46	2.46	2.46	-	100,000
Dec 29, 2025	2.49	2.49	2.46	2.46	2.46	-1.20%	160,000
Dec 24, 2025	2.51	2.51	2.49	2.49	2.49	-0.80%	6,000
Dec 23, 2025	2.51	2.51	2.51	2.51	2.51	-	30,000
Dec 22, 2025	2.49	2.52	2.49	2.51	2.51	3.29%	12,000
Dec 19, 2025	2.43	2.43	2.43	2.43	2.43	-	96,000
Dec 18, 2025	2.45	2.45	2.40	2.43	2.43	-3.19%	32,000
Dec 17, 2025	2.51	2.51	2.51	2.51	2.51	-	26,000
Dec 16, 2025	2.51	2.51	2.51	2.51	2.51	-	52,000
Dec 15, 2025	2.51	2.51	2.51	2.51	2.51	-	10,000
Dec 12, 2025	2.46	2.51	2.46	2.51	2.51	-	22,000
Dec 11, 2025	2.52	2.52	2.52	2.51	2.51	-0.40%	76,000
Dec 10, 2025	2.55	2.55	2.52	2.52	2.52	-1.18%	32,000
Dec 9, 2025	2.55	2.55	2.55	2.55	2.55	-	116,000
Dec 8, 2025	2.55	2.60	2.54	2.55	2.55	-	179,700
Dec 5, 2025	2.27	2.57	2.25	2.55	2.55	13.33%	266,000
Dec 4, 2025	2.26	2.26	2.25	2.25	2.25	-0.88%	52,000
Dec 3, 2025	2.29	2.29	2.28	2.27	2.27	-0.87%	22,000
Dec 2, 2025	2.29	2.29	2.29	2.29	2.29	3.15%	2,000
Dec 1, 2025	2.23	2.23	2.22	2.22	2.22	-	32,000
Nov 28, 2025	2.18	2.22	2.18	2.22	2.22	-	236,000