HKG:0154 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.58	0.59	0.57	0.58	0.58	-6.45%	475,000
Mar 26, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	-
Mar 25, 2026	0.63	0.63	0.61	0.63	0.63	-	120,000
Mar 24, 2026	0.63	0.63	0.60	0.63	0.63	1.61%	19,000
Mar 23, 2026	0.64	0.64	0.60	0.62	0.62	-3.13%	543,000
Mar 20, 2026	0.65	0.65	0.62	0.64	0.64	-	72,000
Mar 19, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	159,000
Mar 18, 2026	0.63	0.63	0.62	0.63	0.63	-3.08%	113,000
Mar 17, 2026	0.65	0.65	0.63	0.65	0.65	-1.52%	69,000
Mar 16, 2026	0.67	0.67	0.64	0.66	0.66	-1.49%	35,000
Mar 13, 2026	0.69	0.69	0.66	0.67	0.67	-2.90%	287,000
Mar 12, 2026	0.67	0.69	0.66	0.69	0.69	2.99%	603,000
Mar 11, 2026	0.63	0.67	0.63	0.67	0.67	6.35%	3,455,000
Mar 10, 2026	0.61	0.63	0.59	0.63	0.63	1.61%	330,000
Mar 9, 2026	0.62	0.62	0.60	0.62	0.62	-1.59%	305,000
Mar 6, 2026	0.63	0.64	0.62	0.63	0.63	-	418,000
Mar 5, 2026	0.58	0.64	0.58	0.63	0.63	8.62%	2,602,000
Mar 4, 2026	0.59	0.59	0.57	0.58	0.58	-3.33%	57,000
Mar 3, 2026	0.59	0.62	0.57	0.60	0.60	-	150,000
Mar 2, 2026	0.61	0.61	0.57	0.60	0.60	-3.23%	170,000
Feb 27, 2026	0.61	0.63	0.59	0.62	0.62	1.64%	482,000
Feb 26, 2026	0.63	0.64	0.60	0.61	0.61	-3.17%	1,222,000
Feb 25, 2026	0.57	0.63	0.57	0.63	0.63	10.53%	2,427,000
Feb 24, 2026	0.55	0.57	0.54	0.57	0.57	3.64%	834,000
Feb 23, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	19,000
Feb 20, 2026	0.54	0.55	0.54	0.54	0.54	-	755,000
Feb 16, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	77,000
Feb 13, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	1,000
Feb 12, 2026	0.53	0.54	0.51	0.54	0.54	-	666,000
Feb 11, 2026	0.54	0.54	0.54	0.54	0.54	-	117,000
Feb 10, 2026	0.54	0.54	0.54	0.54	0.54	-	143,000
Feb 9, 2026	0.53	0.54	0.52	0.54	0.54	-	47,000
Feb 6, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Feb 5, 2026	0.54	0.54	0.54	0.54	0.54	-	200,000
Feb 4, 2026	0.52	0.54	0.52	0.54	0.54	1.89%	184,000
Feb 3, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Feb 2, 2026	0.53	0.54	0.53	0.53	0.53	1.92%	59,000
Jan 30, 2026	0.53	0.53	0.52	0.52	0.52	-3.70%	217,000
Jan 29, 2026	0.54	0.54	0.53	0.54	0.54	-	213,000
Jan 28, 2026	0.54	0.54	0.52	0.54	0.54	-	196,000
Jan 27, 2026	0.53	0.54	0.52	0.54	0.54	1.89%	227,000
Jan 26, 2026	0.52	0.52	0.52	0.53	0.53	-1.85%	22,000
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