HKG:0040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.70	0.70	0.68	0.68	-	1.49%	30,000
May 27, 2026	0.66	0.67	0.66	0.67	0.67	-	111,286
May 26, 2026	0.65	0.68	0.65	0.67	0.67	3.08%	30,000
May 22, 2026	0.65	0.66	0.65	0.65	0.65	-	35,000
May 21, 2026	0.69	0.69	0.60	0.65	0.65	-5.80%	664,000
May 20, 2026	0.70	0.70	0.68	0.69	0.69	-2.82%	39,442
May 19, 2026	0.71	0.71	0.69	0.71	0.71	-	45,000
May 18, 2026	0.71	0.71	0.71	0.71	0.71	-	-
May 15, 2026	0.66	0.71	0.66	0.71	0.71	5.97%	342,000
May 14, 2026	0.66	0.71	0.66	0.67	0.67	-	98,000
May 13, 2026	0.66	0.69	0.66	0.67	0.67	1.52%	80,000
May 12, 2026	0.66	0.68	0.66	0.66	0.66	-1.49%	92,000
May 11, 2026	0.66	0.68	0.66	0.67	0.67	-	60,000
May 8, 2026	0.69	0.69	0.67	0.67	0.67	-1.47%	141,000
May 7, 2026	0.65	0.70	0.64	0.68	0.68	3.03%	152,000
May 6, 2026	0.69	0.70	0.66	0.66	0.66	-4.35%	113,000
May 5, 2026	0.69	0.69	0.68	0.69	0.69	-5.48%	65,000
May 4, 2026	0.72	0.73	0.71	0.73	0.73	2.82%	64,000
Apr 30, 2026	0.71	0.71	0.69	0.71	0.71	-	79,000
Apr 29, 2026	0.71	0.75	0.71	0.71	0.71	-	128,000
Apr 28, 2026	0.71	0.71	0.70	0.71	0.71	-	116,000
Apr 27, 2026	0.71	0.72	0.71	0.71	0.71	1.43%	65,000
Apr 24, 2026	0.71	0.71	0.69	0.70	0.70	-	41,000
Apr 23, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Apr 22, 2026	0.72	0.72	0.69	0.70	0.70	1.45%	51,000
Apr 21, 2026	0.71	0.71	0.69	0.69	0.69	-	21,000
Apr 20, 2026	0.72	0.72	0.69	0.69	0.69	-4.17%	11,000
Apr 17, 2026	0.66	0.72	0.65	0.72	0.72	4.35%	56,714
Apr 16, 2026	0.69	0.69	0.67	0.69	0.69	-	146,000
Apr 15, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	119,000
Apr 14, 2026	0.70	0.71	0.67	0.68	0.68	-4.23%	47,573
Apr 13, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 10, 2026	0.71	0.71	0.71	0.71	0.71	-	4,000
Apr 9, 2026	0.70	0.71	0.70	0.71	0.71	2.90%	10,000
Apr 8, 2026	0.69	0.70	0.67	0.69	0.69	2.99%	31,000
Apr 2, 2026	0.69	0.69	0.67	0.67	0.67	-	41,000
Apr 1, 2026	0.70	0.70	0.67	0.67	0.67	-4.29%	21,000
Mar 31, 2026	0.69	0.70	0.67	0.70	0.70	4.48%	31,000
Mar 30, 2026	0.70	0.70	0.67	0.67	0.67	-4.29%	44,000
Mar 27, 2026	0.70	0.70	0.70	0.70	0.70	-	18,000
Mar 26, 2026	0.67	0.70	0.67	0.70	0.70	-	18,000
Mar 25, 2026	0.70	0.70	0.67	0.70	0.70	-	13,000
Mar 24, 2026	0.70	0.70	0.66	0.70	0.70	1.45%	47,000
Mar 23, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	101,000
Mar 20, 2026	0.70	0.71	0.68	0.71	0.71	1.43%	24,000
Mar 19, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Mar 18, 2026	0.70	0.71	0.70	0.70	0.70	2.94%	115,000
Mar 17, 2026	0.70	0.70	0.68	0.68	0.68	-4.23%	11,000
Mar 16, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Mar 13, 2026	0.71	0.71	0.71	0.71	0.71	-	-