HKG:6866 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	-
Apr 27, 2026	0.32	0.34	0.32	0.34	0.34	-	24,000
Apr 24, 2026	0.33	0.34	0.32	0.34	0.34	1.52%	50,000
Apr 23, 2026	0.33	0.33	0.32	0.33	0.33	-	8,000
Apr 22, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 21, 2026	0.33	0.33	0.33	0.33	0.33	-	14,000
Apr 20, 2026	0.33	0.33	0.31	0.33	0.33	-1.49%	16,000
Apr 17, 2026	0.32	0.32	0.32	0.34	0.34	4.69%	8,000
Apr 16, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	100,000
Apr 15, 2026	0.32	0.33	0.31	0.33	0.33	-	140,000
Apr 14, 2026	0.32	0.33	0.32	0.33	0.33	-	86,000
Apr 13, 2026	0.32	0.33	0.31	0.33	0.33	-1.52%	174,000
Apr 10, 2026	0.32	0.33	0.31	0.33	0.33	3.13%	416,000
Apr 9, 2026	0.32	0.33	0.31	0.32	0.32	-	350,000
Apr 8, 2026	0.33	0.33	0.30	0.32	0.32	1.59%	280,000
Apr 2, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	-
Apr 1, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	220,000
Mar 31, 2026	0.31	0.32	0.29	0.32	0.32	-1.54%	16,000
Mar 30, 2026	0.32	0.33	0.31	0.33	0.33	-5.80%	254,000
Mar 27, 2026	0.32	0.35	0.31	0.35	0.35	2.99%	56,000
Mar 26, 2026	0.32	0.34	0.31	0.34	0.34	-1.47%	90,000
Mar 25, 2026	0.32	0.34	0.32	0.34	0.34	-	30,000
Mar 24, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	24,000
Mar 23, 2026	0.34	0.35	0.31	0.34	0.34	-5.63%	992,000
Mar 20, 2026	0.34	0.36	0.34	0.36	0.36	-2.74%	8,000
Mar 19, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Mar 18, 2026	0.37	0.37	0.35	0.37	0.37	-	62,000
Mar 17, 2026	0.34	0.37	0.34	0.37	0.37	4.29%	66,000
Mar 16, 2026	0.33	0.36	0.33	0.35	0.35	-6.67%	402,000
Mar 13, 2026	0.37	0.38	0.34	0.38	0.38	1.35%	14,000
Mar 12, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Mar 11, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Mar 10, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Mar 9, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Mar 6, 2026	0.38	0.38	0.34	0.37	0.37	-1.33%	28,000
Mar 5, 2026	0.37	0.37	0.37	0.38	0.38	-	6,000
Mar 4, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 3, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 2, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 27, 2026	0.38	0.38	0.38	0.38	0.38	-	54,000
Feb 26, 2026	0.35	0.38	0.35	0.38	0.38	-1.32%	48,000
Feb 25, 2026	0.38	0.38	0.38	0.38	0.38	-	2,000
Feb 24, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 23, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	2,000
Feb 20, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	2,000
Feb 16, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 13, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 12, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	992,000
Feb 11, 2026	0.39	0.39	0.39	0.39	0.39	-	162,000
Feb 10, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	-
Feb 9, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	28,000
Feb 6, 2026	0.38	0.38	0.38	0.38	0.38	2.74%	-
Feb 5, 2026	0.36	0.37	0.36	0.37	0.37	-	20,000
Feb 4, 2026	0.38	0.38	0.36	0.37	0.37	-3.95%	64,000
Feb 3, 2026	0.37	0.39	0.37	0.38	0.38	4.11%	380,000
Feb 2, 2026	0.37	0.37	0.37	0.37	0.37	-	16,000
Jan 30, 2026	0.37	0.37	0.37	0.37	0.37	-	20,000
Jan 29, 2026	0.37	0.37	0.36	0.37	0.37	-	42,000
Jan 28, 2026	0.38	0.38	0.35	0.37	0.37	-1.35%	184,000
Jan 27, 2026	0.37	0.38	0.35	0.37	0.37	-	224,000
Jan 26, 2026	0.42	0.42	0.35	0.37	0.37	-3.90%	240,000
Jan 23, 2026	0.40	0.40	0.34	0.39	0.39	-1.28%	274,000
Jan 22, 2026	0.40	0.41	0.37	0.39	0.39	-2.50%	190,000
Jan 21, 2026	0.41	0.41	0.39	0.40	0.40	1.27%	174,000
Jan 20, 2026	0.40	0.40	0.39	0.40	0.40	2.60%	830,000
Jan 19, 2026	0.40	0.40	0.37	0.39	0.39	-	80,000
Jan 16, 2026	0.36	0.40	0.36	0.39	0.39	8.45%	1,858,000
Jan 15, 2026	0.35	0.36	0.33	0.36	0.36	2.90%	594,000
Jan 14, 2026	0.33	0.42	0.33	0.35	0.35	4.55%	3,960,000
Jan 13, 2026	0.33	0.34	0.32	0.33	0.33	-	1,086,000
Jan 12, 2026	0.29	0.35	0.29	0.33	0.33	15.79%	1,086,000
Jan 9, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	-
Jan 8, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	-
Jan 7, 2026	0.28	0.30	0.28	0.30	0.30	-	838,000
Jan 6, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	-
Jan 5, 2026	0.30	0.30	0.28	0.30	0.30	-	6,000
Jan 2, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	48,000
Dec 31, 2025	0.29	0.30	0.28	0.30	0.30	9.26%	14,000
Dec 30, 2025	0.27	0.27	0.27	0.27	0.27	-10.00%	2,000
Dec 29, 2025	0.29	0.32	0.29	0.30	0.30	5.26%	48,000
Dec 24, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 23, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 22, 2025	0.27	0.29	0.27	0.29	0.29	5.56%	20,000
Dec 19, 2025	0.26	0.28	0.26	0.27	0.27	-3.57%	18,000
Dec 18, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Dec 17, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Dec 16, 2025	0.28	0.28	0.28	0.28	0.28	-	2,000
Dec 15, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Dec 12, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Dec 11, 2025	0.29	0.29	0.26	0.28	0.28	-1.75%	42,000
Dec 10, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 9, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 8, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 5, 2025	0.29	0.29	0.28	0.29	0.29	-	6,000
Dec 4, 2025	0.28	0.29	0.28	0.29	0.29	-	22,000
Dec 3, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 2, 2025	0.29	0.29	0.29	0.29	0.29	-	2,000
Dec 1, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Nov 28, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Nov 27, 2025	0.29	0.29	0.28	0.29	0.29	-	24,000