歷史價格

主页 / 投资者 / 股票信息 / 歷史價格
Filter Dates:
From / / To / /

Historical price from Jun 18, 2025 to Sep 12, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(28/08/2025 to 12/09/2025)		 0.615 0.620 0.600 0.610 30,475,6000.610
Previous 2 weeks
(14/08/2025 to 27/08/2025)		 0.635 0.655 0.600 0.615 67,972,1000.615
Previous 4 weeks
(17/07/2025 to 13/08/2025)		 0.600 0.640 0.580 0.635 58,035,1000.635
Daily Historical Data
12/09/2025 0.610 0.615 0.605 0.610 4,816,2000.610
11/09/2025 0.615 0.615 0.610 0.610 2,949,5000.610
10/09/2025 0.615 0.620 0.615 0.615 1,805,0000.615
09/09/2025 0.610 0.620 0.610 0.615 1,568,3000.615
08/09/2025 0.610 0.615 0.605 0.610 4,710,4000.610
04/09/2025 0.605 0.615 0.605 0.610 3,207,2000.610
03/09/2025 0.605 0.605 0.605 0.605 1,334,3000.605
02/09/2025 0.605 0.610 0.600 0.605 3,622,2000.605
29/08/2025 0.605 0.615 0.605 0.605 2,112,8000.605
28/08/2025 0.615 0.620 0.605 0.605 4,349,7000.605
27/08/2025 0.630 0.630 0.615 0.615 8,905,0000.615
26/08/2025 0.650 0.650 0.640 0.640 5,900,2000.640
25/08/2025 0.650 0.655 0.645 0.650 4,618,0000.650
22/08/2025 0.645 0.650 0.640 0.650 2,855,1000.650
21/08/2025 0.645 0.650 0.640 0.645 3,366,5000.645
20/08/2025 0.640 0.650 0.640 0.645 2,983,1000.645
19/08/2025 0.640 0.650 0.640 0.640 2,192,1000.640
18/08/2025 0.640 0.645 0.635 0.640 1,854,5000.640
15/08/2025 0.645 0.645 0.635 0.640 1,665,6000.640
14/08/2025 0.635 0.645 0.635 0.640 3,156,4000.640
13/08/2025 0.625 0.640 0.625 0.635 4,754,0000.635
12/08/2025 0.630 0.635 0.625 0.625 4,123,4000.625
11/08/2025 0.625 0.630 0.620 0.625 3,573,9000.625
08/08/2025 0.610 0.625 0.610 0.620 3,641,7000.620
07/08/2025 0.610 0.615 0.610 0.610 1,547,5000.610
06/08/2025 0.605 0.615 0.605 0.610 2,234,3000.610
05/08/2025 0.605 0.610 0.600 0.605 1,289,3000.605
04/08/2025 0.605 0.610 0.600 0.605 1,773,7000.605
01/08/2025 0.600 0.610 0.600 0.605 3,391,4000.605
31/07/2025 0.605 0.605 0.600 0.605 1,938,0000.605
30/07/2025 0.600 0.605 0.595 0.605 1,615,6000.605
29/07/2025 0.600 0.605 0.595 0.600 1,779,2000.600
28/07/2025 0.600 0.600 0.595 0.600 2,013,3000.600
25/07/2025 0.600 0.605 0.595 0.600 1,851,8000.600
24/07/2025 0.600 0.605 0.595 0.600 2,795,8000.600
23/07/2025 0.590 0.605 0.580 0.600 3,081,9000.600
22/07/2025 0.595 0.595 0.585 0.585 6,635,9000.585
21/07/2025 0.600 0.600 0.590 0.595 3,764,3000.595
18/07/2025 0.600 0.605 0.595 0.600 1,428,2000.600
17/07/2025 0.600 0.605 0.595 0.600 4,801,9000.600
16/07/2025 0.605 0.610 0.600 0.600 1,806,8000.600
15/07/2025 0.610 0.610 0.600 0.605 2,902,1000.605
14/07/2025 0.605 0.610 0.605 0.610 1,305,1000.610
11/07/2025 0.615 0.615 0.605 0.610 1,689,4000.610
10/07/2025 0.615 0.615 0.610 0.610 556,1000.610
09/07/2025 0.610 0.610 0.605 0.605 1,493,6000.605
08/07/2025 0.610 0.610 0.600 0.605 2,879,1000.605
07/07/2025 0.615 0.615 0.605 0.610 1,707,4000.610
04/07/2025 0.620 0.620 0.610 0.615 3,272,3000.615
03/07/2025 0.620 0.625 0.615 0.615 1,693,3000.615
02/07/2025 0.625 0.630 0.620 0.625 4,229,7000.625
01/07/2025 0.620 0.625 0.620 0.620 478,0000.620
30/06/2025 0.615 0.620 0.610 0.620 3,119,0000.620
26/06/2025 0.610 0.615 0.605 0.610 1,299,5000.610
25/06/2025 0.605 0.615 0.605 0.610 2,088,3000.610
24/06/2025 0.605 0.610 0.600 0.605 3,901,0000.605
23/06/2025 0.605 0.605 0.600 0.600 3,045,1000.600
20/06/2025 0.605 0.605 0.600 0.605 4,372,0000.605
19/06/2025 0.610 0.610 0.600 0.605 2,970,4000.605
18/06/2025 0.610 0.615 0.610 0.610 1,151,9000.610

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation