HKG:0154 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.53	0.54	0.52	0.54	0.54	3.85%	694,000
Jan 22, 2026	0.54	0.54	0.52	0.52	0.52	-1.89%	13,000
Jan 21, 2026	0.53	0.53	0.51	0.53	0.53	-	132,000
Jan 20, 2026	0.52	0.53	0.50	0.53	0.53	1.92%	543,000
Jan 19, 2026	0.52	0.52	0.52	0.52	0.52	-3.70%	51,000
Jan 16, 2026	0.53	0.54	0.52	0.54	0.54	1.89%	121,000
Jan 15, 2026	0.53	0.53	0.53	0.53	0.53	-	340,000
Jan 14, 2026	0.53	0.55	0.53	0.53	0.53	-	158,000
Jan 13, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	112,000
Jan 12, 2026	0.54	0.55	0.52	0.55	0.55	3.77%	163,000
Jan 9, 2026	0.53	0.54	0.53	0.53	0.53	-	193,000
Jan 8, 2026	0.54	0.54	0.53	0.53	0.53	-3.64%	44,000
Jan 7, 2026	0.54	0.55	0.54	0.55	0.55	5.77%	72,000
Jan 6, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	25,000
Jan 5, 2026	0.54	0.55	0.53	0.53	0.53	-	243,000
Jan 2, 2026	0.53	0.54	0.53	0.53	0.53	3.92%	397,000
Dec 31, 2025	0.51	0.51	0.51	0.51	0.51	-1.92%	23,000
Dec 30, 2025	0.51	0.52	0.51	0.52	0.52	1.96%	99,000
Dec 29, 2025	0.51	0.51	0.50	0.51	0.51	-1.92%	12,000
Dec 24, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Dec 23, 2025	0.51	0.52	0.51	0.52	0.52	-	209,000
Dec 22, 2025	0.52	0.52	0.51	0.52	0.52	1.96%	54,000
Dec 19, 2025	0.53	0.53	0.51	0.51	0.51	-1.92%	23,000
Dec 18, 2025	0.51	0.52	0.51	0.52	0.52	-1.89%	22,000
Dec 17, 2025	0.51	0.53	0.51	0.53	0.53	-	230,000
Dec 16, 2025	0.53	0.53	0.52	0.53	0.53	-1.85%	36,000
Dec 15, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Dec 12, 2025	0.52	0.54	0.52	0.54	0.54	1.89%	138,000
Dec 11, 2025	0.54	0.54	0.50	0.53	0.53	-	404,000
Dec 10, 2025	0.55	0.55	0.53	0.53	0.53	-3.64%	232,000
Dec 9, 2025	0.55	0.55	0.55	0.55	0.55	-	234,000
Dec 8, 2025	0.55	0.56	0.55	0.55	0.55	-3.51%	25,000
Dec 5, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	45,000
Dec 4, 2025	0.57	0.57	0.56	0.56	0.56	-	160,000
Dec 3, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	22,000
Dec 2, 2025	0.57	0.57	0.55	0.57	0.57	-	140,000
Dec 1, 2025	0.56	0.57	0.56	0.57	0.57	-	40,000
Nov 28, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	94,000
Nov 27, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	40,000
Nov 26, 2025	0.57	0.57	0.57	0.57	0.57	1.79%	-
Nov 25, 2025	0.56	0.57	0.56	0.56	0.56	-	142,000
Nov 24, 2025	0.56	0.56	0.56	0.56	0.56	-	11,000
Nov 21, 2025	0.56	0.56	0.55	0.56	0.56	-3.45%	939,000
Nov 20, 2025	0.57	0.58	0.56	0.58	0.58	-	59,000
Nov 19, 2025	0.56	0.59	0.55	0.58	0.58	3.57%	155,000
Nov 18, 2025	0.56	0.56	0.55	0.56	0.56	-1.75%	98,000
Nov 17, 2025	0.56	0.57	0.55	0.57	0.57	-	1,257,000
Nov 14, 2025	0.56	0.57	0.56	0.57	0.57	-	34,000
Nov 13, 2025	0.57	0.58	0.57	0.57	0.57	-1.72%	227,560
Nov 12, 2025	0.57	0.58	0.57	0.58	0.58	1.75%	84,000