HKG:0042 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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