歷史價格

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

Historical price from Sep 08, 2025 to Dec 03, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(20/11/2025 to 03/12/2025)		 0.630 0.690 0.620 0.690 41,976,2000.690
Previous 2 weeks
(06/11/2025 to 19/11/2025)		 0.655 0.690 0.620 0.630 58,754,1000.630
Previous 4 weeks
(08/10/2025 to 05/11/2025)		 0.635 0.675 0.630 0.655 86,433,8000.655
Daily Historical Data
03/12/2025 0.670 0.690 0.665 0.690 9,523,1000.690
02/12/2025 0.665 0.675 0.660 0.670 6,864,0000.670
01/12/2025 0.665 0.670 0.660 0.665 5,314,0000.665
28/11/2025 0.640 0.665 0.640 0.665 5,443,6000.665
27/11/2025 0.640 0.645 0.635 0.645 4,476,6000.645
26/11/2025 0.625 0.645 0.620 0.635 5,097,4000.635
25/11/2025 0.620 0.625 0.620 0.620 742,9000.620
24/11/2025 0.625 0.630 0.620 0.620 888,7000.620
21/11/2025 0.625 0.630 0.625 0.625 1,019,4000.625
20/11/2025 0.630 0.635 0.625 0.625 2,606,5000.625
19/11/2025 0.635 0.640 0.630 0.630 2,262,8000.630
18/11/2025 0.635 0.640 0.625 0.635 3,084,9000.635
17/11/2025 0.640 0.640 0.635 0.635 616,6000.635
14/11/2025 0.655 0.655 0.630 0.640 2,708,5000.640
13/11/2025 0.660 0.665 0.655 0.655 277,2000.655
12/11/2025 0.660 0.665 0.655 0.660 926,8000.660
11/11/2025 0.660 0.670 0.660 0.660 1,818,1000.660
10/11/2025 0.665 0.665 0.655 0.660 2,383,1000.660
07/11/2025 0.660 0.665 0.655 0.665 1,874,0000.665
06/11/2025 0.655 0.660 0.655 0.660 825,9000.660
05/11/2025 0.650 0.660 0.645 0.655 2,852,6000.655
04/11/2025 0.665 0.665 0.650 0.650 5,367,6000.650
03/11/2025 0.660 0.670 0.655 0.665 2,845,6000.665
31/10/2025 0.670 0.670 0.650 0.655 2,663,8000.655
30/10/2025 0.670 0.675 0.665 0.670 6,863,8000.670
29/10/2025 0.665 0.675 0.665 0.670 4,066,7000.670
28/10/2025 0.670 0.675 0.655 0.665 5,086,9000.665
27/10/2025 0.670 0.675 0.665 0.665 3,673,0000.665
24/10/2025 0.670 0.675 0.665 0.665 2,388,1000.665
23/10/2025 0.665 0.675 0.665 0.670 5,244,4000.670
22/10/2025 0.665 0.665 0.655 0.660 3,415,1000.660
21/10/2025 0.655 0.665 0.655 0.665 3,482,9000.665
17/10/2025 0.650 0.655 0.645 0.650 6,338,7000.650
16/10/2025 0.640 0.660 0.640 0.650 10,743,6000.650
15/10/2025 0.635 0.640 0.635 0.640 4,624,7000.640
14/10/2025 0.635 0.645 0.635 0.635 4,285,7000.635
13/10/2025 0.635 0.645 0.630 0.635 4,010,6000.635
10/10/2025 0.645 0.645 0.635 0.640 3,113,1000.640
09/10/2025 0.640 0.650 0.640 0.645 2,672,9000.645
08/10/2025 0.635 0.645 0.635 0.640 2,694,0000.640
07/10/2025 0.640 0.645 0.625 0.640 6,584,1000.640
06/10/2025 0.645 0.650 0.640 0.645 4,817,7000.645
03/10/2025 0.650 0.650 0.645 0.645 2,197,7000.645
02/10/2025 0.635 0.650 0.635 0.645 4,369,4000.645
01/10/2025 0.625 0.645 0.625 0.635 5,845,8000.635
30/09/2025 0.630 0.635 0.625 0.625 7,986,4000.625
29/09/2025 0.635 0.640 0.630 0.630 3,520,6000.630
26/09/2025 0.635 0.640 0.630 0.630 2,418,6000.630
25/09/2025 0.625 0.640 0.625 0.635 4,635,1000.635
24/09/2025 0.625 0.630 0.625 0.625 2,887,0000.625
23/09/2025 0.625 0.630 0.620 0.625 3,665,1000.625
22/09/2025 0.620 0.630 0.620 0.620 2,957,9000.620
19/09/2025 0.620 0.625 0.620 0.620 5,739,9000.620
18/09/2025 0.615 0.625 0.615 0.620 2,145,5000.620
17/09/2025 0.610 0.620 0.610 0.610 3,000,2000.610
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

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