HKG:0058 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.25	0.25	0.24	0.25	-	-7.55%	320,000
May 27, 2026	0.27	0.27	0.27	0.27	0.27	-	-
May 26, 2026	0.30	0.30	0.25	0.27	0.27	-10.17%	720,000
May 22, 2026	0.30	0.30	0.30	0.30	0.30	-	60,000
May 21, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	-
May 20, 2026	0.32	0.32	0.29	0.29	0.29	-3.33%	80,000
May 19, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	40,000
May 18, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	40,000
May 15, 2026	0.31	0.31	0.31	0.31	0.31	-	-
May 14, 2026	0.31	0.31	0.31	0.31	0.31	-	-
May 13, 2026	0.30	0.31	0.30	0.31	0.31	5.08%	160,000
May 12, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	84,000
May 11, 2026	0.30	0.30	0.30	0.30	0.30	-	20,000
May 8, 2026	0.30	0.30	0.30	0.30	0.30	-	-
May 7, 2026	0.30	0.30	0.30	0.30	0.30	-	400
May 6, 2026	0.30	0.30	0.30	0.30	0.30	-	22,000
May 5, 2026	0.30	0.30	0.30	0.30	0.30	-	4,000
May 4, 2026	0.30	0.30	0.30	0.30	0.30	5.26%	40,000
Apr 30, 2026	0.29	0.29	0.29	0.29	0.29	-	160,000
Apr 29, 2026	0.27	0.29	0.27	0.29	0.29	5.56%	240,000
Apr 28, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	26,000
Apr 27, 2026	0.27	0.28	0.27	0.28	0.28	5.66%	120,000
Apr 24, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	20,000
Apr 23, 2026	0.27	0.27	0.27	0.27	0.27	10.20%	20,000
Apr 22, 2026	0.25	0.25	0.25	0.25	0.25	-	2,000
Apr 21, 2026	0.25	0.25	0.24	0.25	0.25	-5.77%	440,000
Apr 20, 2026	0.26	0.26	0.26	0.26	0.26	-3.70%	120,000
Apr 17, 2026	0.28	0.29	0.27	0.27	0.27	-6.90%	1,202,400
Apr 16, 2026	0.30	0.30	0.28	0.29	0.29	-6.45%	100,000
Apr 15, 2026	0.31	0.31	0.31	0.31	0.31	-	80,000
Apr 14, 2026	0.31	0.31	0.31	0.31	0.31	-	20,000
Apr 13, 2026	0.31	0.31	0.31	0.31	0.31	10.71%	145,000
Apr 10, 2026	0.26	0.28	0.26	0.28	0.28	-	40,000
Apr 9, 2026	0.30	0.30	0.28	0.28	0.28	-5.08%	161,200
Apr 8, 2026	0.32	0.32	0.30	0.30	0.30	-7.81%	240,000
Apr 2, 2026	0.33	0.33	0.32	0.32	0.32	-5.88%	120,000
Apr 1, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	-
Mar 31, 2026	0.35	0.35	0.35	0.35	0.35	-	60,000
Mar 30, 2026	0.35	0.35	0.35	0.35	0.35	-	40,000
Mar 27, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	140,000
Mar 26, 2026	0.37	0.37	0.35	0.35	0.35	-	80,000
Mar 25, 2026	0.35	0.35	0.35	0.35	0.35	-	4,000
Mar 24, 2026	0.36	0.36	0.36	0.35	0.35	7.69%	20,400
Mar 23, 2026	0.33	0.33	0.33	0.33	0.33	-7.14%	192,000
Mar 20, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 19, 2026	0.36	0.36	0.35	0.35	0.35	-4.11%	160,000
Mar 18, 2026	0.35	0.40	0.35	0.37	0.37	5.80%	390,400
Mar 17, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	300,200
Mar 16, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	326,800
Mar 13, 2026	0.33	0.34	0.33	0.34	0.34	9.68%	360,000