HKG:0081 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.35	2.44	2.35	2.42	2.42	2.54%	5,610,451
Mar 26, 2026	2.41	2.41	2.33	2.36	2.36	-0.42%	5,772,000
Mar 25, 2026	2.42	2.48	2.33	2.37	2.37	-2.07%	10,649,000
Mar 24, 2026	2.36	2.47	2.25	2.42	2.42	6.14%	22,763,290
Mar 23, 2026	2.40	2.40	2.24	2.28	2.28	-3.80%	10,008,000
Mar 20, 2026	2.43	2.45	2.37	2.37	2.37	-3.27%	3,281,000
Mar 19, 2026	2.47	2.47	2.41	2.45	2.45	-1.61%	3,849,000
Mar 18, 2026	2.55	2.55	2.46	2.49	2.49	-1.97%	7,809,824
Mar 17, 2026	2.63	2.68	2.53	2.54	2.54	-1.17%	8,136,000
Mar 16, 2026	2.59	2.63	2.53	2.57	2.57	0.39%	6,050,000
Mar 13, 2026	2.58	2.63	2.52	2.56	2.56	0.39%	5,882,000
Mar 12, 2026	2.60	2.64	2.54	2.55	2.55	-1.54%	9,351,000
Mar 11, 2026	2.58	2.64	2.51	2.59	2.59	0.39%	7,481,000
Mar 10, 2026	2.65	2.69	2.52	2.58	2.58	-1.15%	10,427,000
Mar 9, 2026	2.53	2.63	2.48	2.61	2.61	-0.38%	9,320,000
Mar 6, 2026	2.64	2.70	2.58	2.62	2.62	-	9,129,000
Mar 5, 2026	2.69	2.74	2.60	2.62	2.62	-1.13%	8,834,000
Mar 4, 2026	2.62	2.67	2.56	2.65	2.65	-0.38%	20,524,680
Mar 3, 2026	2.79	2.80	2.64	2.66	2.66	-4.66%	5,954,000
Mar 2, 2026	2.92	2.92	2.71	2.79	2.79	-4.45%	20,938,440
Feb 27, 2026	2.89	2.92	2.84	2.92	2.92	-0.68%	11,583,000
Feb 26, 2026	2.98	3.06	2.92	2.94	2.94	-1.34%	13,423,000
Feb 25, 2026	2.86	3.35	2.86	2.98	2.98	4.20%	40,545,510
Feb 24, 2026	2.86	2.87	2.74	2.86	2.86	-	12,729,000
Feb 23, 2026	2.80	2.87	2.79	2.86	2.86	2.14%	3,971,000
Feb 20, 2026	2.77	2.82	2.75	2.80	2.80	0.72%	2,849,000
Feb 16, 2026	2.80	2.83	2.76	2.78	2.78	-0.71%	2,981,000
Feb 13, 2026	2.76	2.84	2.70	2.80	2.80	1.45%	12,430,000
Feb 12, 2026	2.60	2.78	2.60	2.76	2.76	4.15%	12,448,750
Feb 11, 2026	2.65	2.67	2.56	2.65	2.65	1.53%	5,625,809
Feb 10, 2026	2.59	2.62	2.55	2.61	2.61	1.56%	5,619,000
Feb 9, 2026	2.61	2.67	2.53	2.57	2.57	-0.77%	8,762,370
Feb 6, 2026	2.54	2.60	2.51	2.59	2.59	0.78%	6,405,529
Feb 5, 2026	2.64	2.64	2.50	2.57	2.57	-1.53%	7,325,000
Feb 4, 2026	2.50	2.67	2.49	2.61	2.61	4.40%	23,127,170
Feb 3, 2026	2.41	2.53	2.41	2.50	2.50	4.17%	11,985,000
Feb 2, 2026	2.64	2.66	2.38	2.40	2.40	-9.09%	35,337,000
Jan 30, 2026	2.72	2.71	2.59	2.64	2.64	-2.94%	14,325,000
Jan 29, 2026	2.53	2.72	2.48	2.72	2.72	8.37%	28,509,000
Jan 28, 2026	2.38	2.55	2.35	2.51	2.51	5.46%	30,569,000
Jan 27, 2026	2.25	2.44	2.25	2.38	2.38	4.39%	15,100,906
Jan 26, 2026	2.15	2.30	2.13	2.28	2.28	5.07%	17,494,720
Jan 23, 2026	2.20	2.20	2.12	2.17	2.17	-	4,594,670
Jan 22, 2026	2.16	2.20	2.14	2.17	2.17	-	5,922,000
Jan 21, 2026	2.13	2.17	2.10	2.17	2.17	1.88%	9,046,000
Jan 20, 2026	2.04	2.27	2.04	2.13	2.13	4.93%	24,519,000
Jan 19, 2026	2.03	2.06	2.02	2.03	2.03	-	3,163,000
Jan 16, 2026	2.05	2.07	2.02	2.03	2.03	-1.46%	3,775,000
Jan 15, 2026	2.00	2.08	2.00	2.06	2.06	1.98%	12,696,660
Jan 14, 2026	1.99	2.02	1.97	2.02	2.02	1.51%	9,120,890