HKG:0031 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.59	0.61	0.57	0.59	-	1.72%	-
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
Apr 1, 2026	0.45	0.48	0.45	0.47	0.47	5.62%	3,818,000
Mar 31, 2026	0.46	0.47	0.44	0.45	0.45	-4.30%	6,066,000
Mar 30, 2026	0.48	0.48	0.46	0.47	0.47	-3.12%	4,360,000
Mar 27, 2026	0.49	0.50	0.48	0.48	0.48	-4.00%	5,009,600
Mar 26, 2026	0.52	0.52	0.49	0.50	0.50	-1.96%	3,800,200
Mar 25, 2026	0.50	0.52	0.50	0.51	0.51	4.08%	3,602,000
Mar 24, 2026	0.49	0.50	0.48	0.49	0.49	1.03%	4,154,000
Mar 23, 2026	0.50	0.50	0.48	0.49	0.49	-4.90%	10,434,000
Mar 20, 2026	0.53	0.54	0.49	0.51	0.51	-12.07%	23,378,000
Mar 19, 2026	0.59	0.59	0.57	0.58	0.58	-3.33%	5,356,000
Mar 18, 2026	0.59	0.60	0.58	0.60	0.60	3.45%	4,878,000
Mar 17, 2026	0.59	0.60	0.58	0.58	0.58	-	3,062,000
Mar 16, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	5,190,000
Mar 13, 2026	0.60	0.61	0.59	0.60	0.60	-	3,000,960