HKG:0042 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.42	0.44	0.42	0.43	0.43	-1.15%	2,936,000
Mar 26, 2026	0.46	0.46	0.43	0.44	0.44	-4.40%	1,164,000
Mar 25, 2026	0.46	0.48	0.45	0.46	0.46	1.11%	1,274,000
Mar 24, 2026	0.44	0.47	0.44	0.45	0.45	2.27%	2,296,000
Mar 23, 2026	0.47	0.47	0.44	0.44	0.44	-9.28%	3,352,000
Mar 20, 2026	0.48	0.51	0.48	0.49	0.49	2.11%	3,544,000
Mar 19, 2026	0.51	0.51	0.46	0.48	0.48	-6.86%	3,528,000
Mar 18, 2026	0.46	0.53	0.44	0.51	0.51	12.09%	8,720,000
Mar 17, 2026	0.50	0.50	0.45	0.46	0.46	-8.08%	5,100,000
Mar 16, 2026	0.51	0.51	0.49	0.50	0.50	-2.94%	2,246,000
Mar 13, 2026	0.53	0.53	0.49	0.51	0.51	-3.77%	3,056,000
Mar 12, 2026	0.50	0.55	0.49	0.53	0.53	7.07%	8,032,000
Mar 11, 2026	0.53	0.53	0.49	0.50	0.50	-6.60%	4,876,000
Mar 10, 2026	0.52	0.57	0.52	0.53	0.53	1.92%	7,924,000
Mar 9, 2026	0.49	0.52	0.42	0.52	0.52	1.96%	10,552,000
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