HKG:0042 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.56	0.64	0.50	0.51	0.51	-12.07%	20,678,000
Mar 5, 2026	0.49	0.66	0.48	0.58	0.58	22.11%	47,953,000
Mar 4, 2026	0.36	0.71	0.36	0.48	0.48	31.94%	99,914,000
Mar 3, 2026	0.39	0.40	0.36	0.36	0.36	-8.86%	6,618,000
Mar 2, 2026	0.38	0.41	0.37	0.40	0.40	-1.25%	3,916,000
Feb 27, 2026	0.42	0.45	0.38	0.40	0.40	-6.98%	10,912,000
Feb 26, 2026	0.43	0.46	0.39	0.43	0.43	3.61%	28,206,000
Feb 25, 2026	0.32	0.43	0.32	0.42	0.42	31.75%	27,620,000
Feb 24, 2026	0.32	0.32	0.31	0.32	0.32	-	992,000
Feb 23, 2026	0.30	0.33	0.30	0.32	0.32	5.00%	1,938,000
Feb 20, 2026	0.32	0.32	0.30	0.30	0.30	-1.64%	1,350,000
Feb 16, 2026	0.31	0.31	0.31	0.31	0.31	-	2,000
Feb 13, 2026	0.33	0.33	0.29	0.31	0.31	-6.15%	3,026,000
Feb 12, 2026	0.30	0.34	0.29	0.33	0.33	12.07%	6,536,000
Feb 11, 2026	0.30	0.30	0.29	0.29	0.29	-	164,000
Feb 10, 2026	0.29	0.30	0.28	0.29	0.29	-	294,000
Feb 9, 2026	0.28	0.29	0.28	0.29	0.29	-	102,000
Feb 6, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	-
Feb 5, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 4, 2026	0.27	0.30	0.27	0.30	0.30	1.72%	82,000
Feb 3, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	422,000
Feb 2, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	26,000
Jan 30, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	20,000
Jan 29, 2026	0.28	0.30	0.28	0.30	0.30	3.51%	224,000
Jan 28, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	438,000
Jan 27, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	1,274,000
Jan 26, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	124,000
Jan 23, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	118,000
Jan 22, 2026	0.30	0.30	0.30	0.29	0.29	-1.69%	40,000
Jan 21, 2026	0.30	0.30	0.30	0.30	0.30	-	250,000
Jan 20, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 19, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	20,000
Jan 16, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	500,000
Jan 15, 2026	0.30	0.31	0.30	0.31	0.31	-	258,000
Jan 14, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	396,000
Jan 13, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	564,000
Jan 12, 2026	0.32	0.32	0.31	0.31	0.31	1.64%	36,000
Jan 9, 2026	0.30	0.31	0.30	0.31	0.31	-	44,000
Jan 8, 2026	0.33	0.33	0.30	0.31	0.31	-4.69%	1,016,000
Jan 7, 2026	0.33	0.33	0.30	0.32	0.32	6.67%	682,000
Jan 6, 2026	0.27	0.33	0.27	0.30	0.30	3.45%	2,222,000
Jan 5, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	16,000
Jan 2, 2026	0.27	0.29	0.27	0.29	0.29	5.56%	36,000
Dec 31, 2025	0.27	0.27	0.27	0.27	0.27	-3.57%	2,000
Dec 30, 2025	0.27	0.29	0.27	0.28	0.28	-1.75%	5,381
Dec 29, 2025	0.27	0.29	0.27	0.29	0.29	5.56%	328,000
Dec 24, 2025	0.27	0.27	0.27	0.27	0.27	-1.82%	-
Dec 23, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	-
Dec 22, 2025	0.28	0.28	0.28	0.28	0.28	3.70%	888,000
Dec 19, 2025	0.26	0.28	0.26	0.27	0.27	-1.82%	26,000