HKG:0042 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.44	0.46	0.43	0.45	-	2.30%	1,718,000
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
Apr 2, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	1,130,000
Apr 1, 2026	0.41	0.44	0.41	0.41	0.41	-	2,006,000
Mar 31, 2026	0.44	0.45	0.41	0.41	0.41	-4.65%	1,818,000
Mar 30, 2026	0.43	0.43	0.41	0.43	0.43	-	478,000
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