HKG:0048 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.41	0.50	0.41	0.48	0.48	21.52%	1,020,000
Oct 22, 2026	0.40	0.40	0.40	0.40	0.40	-	120,000
Oct 21, 2026	0.38	0.40	0.38	0.40	0.40	5.33%	228,400
Oct 20, 2026	0.38	0.38	0.38	0.38	0.38	-	50,000
Oct 16, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Oct 15, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Oct 14, 2026	0.37	0.38	0.37	0.38	0.38	-	80,000
Oct 13, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	20,000
Oct 12, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Oct 9, 2026	0.38	0.38	0.37	0.37	0.37	-	93,840
Oct 8, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Oct 7, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	80,000
Oct 6, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Oct 5, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Oct 2, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 30, 2026	0.37	0.37	0.37	0.37	0.37	-	130,000
Sep 29, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 28, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	120,000
Sep 25, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 24, 2026	0.37	0.37	0.37	0.37	0.37	-	800
Sep 23, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	-
Sep 22, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 21, 2026	0.38	0.38	0.36	0.37	0.37	-3.95%	644,000
Sep 18, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Sep 17, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Sep 16, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Sep 15, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Sep 14, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	290,000
Sep 11, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	20,000
Sep 10, 2026	0.37	0.38	0.33	0.38	0.38	-	172,400
Sep 9, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Sep 8, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Sep 7, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Sep 4, 2026	0.38	0.38	0.37	0.38	0.38	-	100,000
Sep 3, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Sep 2, 2026	0.38	0.38	0.38	0.38	0.38	-	66,640
Sep 1, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	13,600
Aug 31, 2026	0.39	0.39	0.39	0.39	0.39	4.05%	24,000
Aug 28, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Aug 27, 2026	0.37	0.37	0.37	0.37	0.37	-	60,000
Aug 26, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Aug 25, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Aug 24, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Aug 21, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Aug 20, 2026	0.38	0.38	0.37	0.37	0.37	2.78%	92,400
Aug 19, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	60,800
Aug 18, 2026	0.37	0.37	0.37	0.37	0.37	-	30,000
Aug 17, 2026	0.37	0.37	0.37	0.37	0.37	-	10,000
Aug 14, 2026	0.36	0.36	0.36	0.37	0.37	1.39%	150,000
Aug 13, 2026	0.36	0.36	0.36	0.36	0.36	-	60,000