HKG:0042 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.30	0.31	0.28	0.30	0.30	1.69%	370,000
Jun 17, 2026	0.30	0.30	0.29	0.30	0.30	-6.35%	226,000
Jun 16, 2026	0.31	0.31	0.30	0.32	0.32	-4.55%	316,000
Jun 15, 2026	0.32	0.34	0.32	0.33	0.33	-1.49%	368,000
Jun 12, 2026	0.34	0.34	0.34	0.34	0.34	-	4,000
Jun 11, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	270,000
Jun 10, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jun 9, 2026	0.32	0.34	0.31	0.33	0.33	3.13%	50,000
Jun 8, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	30,000
Jun 5, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	208,000
Jun 4, 2026	0.33	0.34	0.33	0.33	0.33	-4.35%	266,000
Jun 3, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	70,000
Jun 2, 2026	0.35	0.37	0.35	0.36	0.36	1.43%	102,000
Jun 1, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	402,000
May 29, 2026	0.35	0.37	0.32	0.36	0.36	2.86%	1,398,000
May 28, 2026	0.38	0.38	0.35	0.35	0.35	-7.89%	976,000
May 27, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	78,000
May 26, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	700,000
May 22, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	108,000
May 21, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	434,000
May 20, 2026	0.38	0.39	0.38	0.40	0.40	3.95%	216,000
May 19, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	232,000
May 18, 2026	0.41	0.41	0.36	0.39	0.39	-2.50%	1,100,000
May 15, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 14, 2026	0.43	0.43	0.40	0.40	0.40	-5.88%	1,996,000
May 13, 2026	0.45	0.45	0.43	0.43	0.43	-3.41%	1,092,000
May 12, 2026	0.44	0.46	0.43	0.44	0.44	1.15%	2,608,000
May 11, 2026	0.42	0.44	0.42	0.44	0.44	4.82%	948,000
May 8, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	200,000
May 7, 2026	0.41	0.43	0.41	0.42	0.42	3.70%	654,000
May 6, 2026	0.42	0.42	0.41	0.41	0.41	-	196,000
May 5, 2026	0.40	0.42	0.40	0.41	0.41	-2.41%	628,000
May 4, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	1,040,000
Apr 30, 2026	0.40	0.44	0.40	0.41	0.41	2.53%	2,546,000
Apr 29, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	582,000
Apr 28, 2026	0.42	0.42	0.39	0.41	0.41	-2.38%	1,388,000
Apr 27, 2026	0.43	0.44	0.42	0.42	0.42	-1.18%	536,000
Apr 24, 2026	0.41	0.45	0.40	0.43	0.43	3.66%	3,246,000
Apr 23, 2026	0.40	0.44	0.40	0.41	0.41	3.80%	3,126,000
Apr 22, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	288,000
Apr 21, 2026	0.39	0.40	0.39	0.39	0.39	-	800,000
Apr 20, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	886,000
Apr 17, 2026	0.41	0.41	0.39	0.40	0.40	-3.66%	834,000
Apr 16, 2026	0.41	0.42	0.40	0.41	0.41	1.23%	1,160,000
Apr 15, 2026	0.41	0.41	0.40	0.41	0.41	-2.41%	1,254,000
Apr 14, 2026	0.42	0.44	0.41	0.42	0.42	-1.19%	2,248,000
Apr 13, 2026	0.40	0.50	0.39	0.42	0.42	6.33%	7,976,000
Apr 10, 2026	0.40	0.40	0.39	0.40	0.40	-	636,000
Apr 9, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	366,000
Apr 8, 2026	0.40	0.43	0.40	0.41	0.41	3.85%	2,502,000