HKG:0081 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.91	2.98	2.83	2.90	2.90	-	11,679,000
May 29, 2026	2.72	2.93	2.72	2.90	2.90	5.45%	19,649,085
May 28, 2026	2.85	2.85	2.68	2.75	2.75	-3.17%	17,586,000
May 27, 2026	2.80	2.85	2.76	2.84	2.84	-	5,100,000
May 26, 2026	2.82	2.88	2.75	2.84	2.84	-	3,636,000
May 22, 2026	2.86	2.88	2.80	2.84	2.84	0.35%	6,006,000
May 21, 2026	2.89	2.91	2.80	2.83	2.83	-2.08%	8,130,192
May 20, 2026	2.95	2.95	2.83	2.89	2.89	-3.02%	7,922,510
May 19, 2026	2.95	3.00	2.87	2.98	2.98	0.68%	13,005,000
May 18, 2026	2.97	3.00	2.87	2.96	2.96	-2.63%	16,276,000
May 15, 2026	3.04	3.09	2.98	3.04	3.04	-0.98%	7,223,000
May 14, 2026	3.01	3.13	3.00	3.07	3.07	0.33%	4,380,000
May 13, 2026	3.13	3.15	3.04	3.06	3.06	-2.55%	6,553,000
May 12, 2026	3.15	3.25	3.13	3.14	3.14	-1.88%	7,862,000
May 11, 2026	3.15	3.30	3.11	3.20	3.20	1.91%	11,334,150
May 8, 2026	3.05	3.18	3.05	3.14	3.14	2.61%	7,947,000
May 7, 2026	3.10	3.13	3.02	3.06	3.06	-	6,315,000
May 6, 2026	2.93	3.13	2.93	3.06	3.06	6.25%	22,878,540
May 5, 2026	2.86	2.88	2.83	2.88	2.88	0.70%	1,025,000
May 4, 2026	2.81	2.87	2.78	2.86	2.86	0.70%	2,924,793
Apr 30, 2026	2.96	2.96	2.82	2.84	2.84	-3.07%	4,177,000
Apr 29, 2026	2.69	2.94	2.69	2.93	2.93	8.92%	9,894,000
Apr 28, 2026	2.70	2.73	2.66	2.69	2.69	-1.10%	3,941,085
Apr 27, 2026	2.76	2.77	2.66	2.72	2.72	-3.20%	4,048,000
Apr 24, 2026	2.76	2.84	2.73	2.81	2.81	-	6,959,000
Apr 23, 2026	2.81	2.87	2.76	2.81	2.81	-0.35%	7,017,000
Apr 22, 2026	2.88	2.88	2.80	2.82	2.82	-2.42%	10,870,000
Apr 21, 2026	2.76	2.90	2.73	2.89	2.89	5.09%	8,714,914
Apr 20, 2026	2.67	2.75	2.64	2.75	2.75	2.23%	4,470,590
Apr 17, 2026	2.70	2.76	2.67	2.69	2.69	-0.74%	5,560,000
Apr 16, 2026	2.68	2.75	2.68	2.71	2.71	1.12%	5,203,000
Apr 15, 2026	2.70	2.73	2.65	2.68	2.68	-0.74%	6,325,000
Apr 14, 2026	2.61	2.72	2.57	2.70	2.70	4.25%	8,322,000
Apr 13, 2026	2.57	2.60	2.53	2.59	2.59	1.17%	5,300,000
Apr 10, 2026	2.53	2.58	2.52	2.56	2.56	2.40%	5,052,000
Apr 9, 2026	2.52	2.52	2.42	2.50	2.50	-0.40%	5,295,259
Apr 8, 2026	2.50	2.58	2.48	2.51	2.51	2.45%	5,913,000
Apr 2, 2026	2.48	2.48	2.41	2.45	2.45	1.24%	7,381,000
Apr 1, 2026	2.42	2.47	2.40	2.42	2.42	2.11%	6,929,000
Mar 31, 2026	2.35	2.48	2.35	2.37	2.37	-2.07%	10,905,040
Mar 30, 2026	2.32	2.45	2.32	2.42	2.42	-	10,229,000
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