HKG:0042 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	214,000
Jul 9, 2026	0.31	0.31	0.27	0.28	0.28	-	240,000
Jul 8, 2026	0.29	0.29	0.27	0.28	0.28	-1.75%	100,000
Jul 7, 2026	0.28	0.31	0.27	0.29	0.29	-1.72%	316,000
Jul 6, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jul 3, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	240,000
Jul 2, 2026	0.28	0.30	0.28	0.30	0.30	7.14%	136,000
Jun 30, 2026	0.28	0.29	0.28	0.28	0.28	-	4,000
Jun 29, 2026	0.27	0.28	0.27	0.28	0.28	9.80%	120,000
Jun 26, 2026	0.27	0.27	0.25	0.26	0.26	-1.92%	452,000
Jun 25, 2026	0.27	0.28	0.26	0.26	0.26	-5.45%	168,000
Jun 24, 2026	0.28	0.28	0.28	0.28	0.28	-5.17%	18,000
Jun 23, 2026	0.28	0.29	0.28	0.29	0.29	5.45%	186,000
Jun 22, 2026	0.28	0.30	0.26	0.28	0.28	-8.33%	656,000
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