HKG:0031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.72	0.74	0.71	0.74	0.74	1.37%	11,441,060
Jun 16, 2026	0.73	0.75	0.68	0.73	0.73	-	28,368,904
Jun 15, 2026	0.73	0.73	0.69	0.73	0.73	1.39%	22,024,320
Jun 12, 2026	0.75	0.76	0.71	0.72	0.72	-1.37%	20,272,016
Jun 11, 2026	0.75	0.78	0.71	0.73	0.73	-2.67%	26,011,400
Jun 10, 2026	0.70	0.77	0.69	0.75	0.75	7.14%	57,734,500
Jun 9, 2026	0.62	0.70	0.62	0.70	0.70	12.90%	32,699,000
Jun 8, 2026	0.64	0.65	0.61	0.62	0.62	-3.13%	13,956,400
Jun 5, 2026	0.62	0.67	0.62	0.64	0.64	3.23%	25,238,480
Jun 4, 2026	0.61	0.62	0.59	0.62	0.62	1.64%	6,825,641
Jun 3, 2026	0.62	0.62	0.60	0.61	0.61	-1.61%	4,420,000
Jun 2, 2026	0.59	0.62	0.59	0.62	0.62	5.08%	14,365,428
Jun 1, 2026	0.57	0.63	0.56	0.59	0.59	5.36%	24,706,800
May 29, 2026	0.56	0.57	0.55	0.56	0.56	-	6,789,600
May 28, 2026	0.59	0.59	0.54	0.56	0.56	-3.45%	22,751,170
May 27, 2026	0.59	0.61	0.57	0.58	0.58	-1.69%	11,258,800
May 26, 2026	0.58	0.59	0.56	0.59	0.59	3.51%	10,207,760
May 22, 2026	0.56	0.58	0.55	0.57	0.57	-1.72%	5,858,600
May 21, 2026	0.59	0.61	0.56	0.58	0.58	-1.69%	12,976,000
May 20, 2026	0.59	0.61	0.58	0.59	0.59	-	8,128,000
May 19, 2026	0.59	0.60	0.56	0.59	0.59	1.72%	7,934,960
May 18, 2026	0.58	0.60	0.57	0.58	0.58	-	6,637,000
May 15, 2026	0.58	0.59	0.56	0.58	0.58	-	10,501,200
May 14, 2026	0.61	0.61	0.57	0.58	0.58	-3.33%	9,954,300
May 13, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	4,881,200
May 12, 2026	0.62	0.62	0.57	0.59	0.59	-4.84%	16,638,770
May 11, 2026	0.59	0.64	0.59	0.62	0.62	6.90%	28,597,048
May 8, 2026	0.58	0.61	0.57	0.58	0.58	-	7,940,000
May 7, 2026	0.58	0.60	0.56	0.58	0.58	1.75%	10,040,000
May 6, 2026	0.50	0.60	0.50	0.57	0.57	15.15%	39,381,000
May 5, 2026	0.50	0.51	0.49	0.50	0.50	-1.00%	4,441,312
May 4, 2026	0.46	0.51	0.46	0.50	0.50	9.89%	12,070,000
Apr 30, 2026	0.46	0.47	0.46	0.46	0.46	-3.19%	3,492,600
Apr 29, 2026	0.47	0.47	0.46	0.47	0.47	-	10,663,000
Apr 28, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	1,863,600
Apr 27, 2026	0.48	0.48	0.47	0.48	0.48	-2.06%	6,800,000
Apr 24, 2026	0.48	0.49	0.47	0.49	0.49	1.04%	2,230,000
Apr 23, 2026	0.50	0.50	0.48	0.48	0.48	-3.03%	5,310,000
Apr 22, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	1,659,600
Apr 21, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	2,408,000
Apr 20, 2026	0.50	0.51	0.49	0.50	0.50	-1.00%	8,743,000
Apr 17, 2026	0.50	0.51	0.49	0.50	0.50	1.01%	10,350,000
Apr 16, 2026	0.49	0.50	0.48	0.50	0.50	1.02%	4,594,000
Apr 15, 2026	0.50	0.51	0.49	0.49	0.49	-1.01%	6,888,800
Apr 14, 2026	0.50	0.51	0.49	0.50	0.50	1.02%	8,970,000
Apr 13, 2026	0.49	0.50	0.48	0.49	0.49	-1.01%	3,392,000
Apr 10, 2026	0.50	0.50	0.49	0.50	0.50	-	2,786,000
Apr 9, 2026	0.49	0.50	0.49	0.50	0.50	2.06%	1,902,000
Apr 8, 2026	0.47	0.49	0.47	0.49	0.49	5.43%	7,374,320
Apr 2, 2026	0.46	0.47	0.46	0.46	0.46	-2.13%	3,256,000