HKG:0154 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.43	0.44	0.43	0.44	0.44	1.15%	358,000
Jun 17, 2026	0.45	0.46	0.43	0.44	0.44	-3.33%	314,000
Jun 16, 2026	0.45	0.45	0.43	0.45	0.45	1.12%	363,000
Jun 15, 2026	0.42	0.45	0.42	0.45	0.45	-1.11%	15,000
Jun 12, 2026	0.46	0.46	0.44	0.45	0.45	-1.10%	5,000
Jun 11, 2026	0.46	0.46	0.45	0.46	0.46	1.11%	232,000
Jun 10, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	92,000
Jun 9, 2026	0.46	0.47	0.44	0.46	0.46	-	134,000
Jun 8, 2026	0.46	0.46	0.44	0.46	0.46	-3.19%	356,000
Jun 5, 2026	0.48	0.48	0.47	0.47	0.47	-	13,000
Jun 4, 2026	0.49	0.49	0.47	0.47	0.47	-5.05%	419,000
Jun 3, 2026	0.50	0.50	0.50	0.50	0.50	1.02%	13,000
Jun 2, 2026	0.50	0.50	0.49	0.49	0.49	-	110,000
Jun 1, 2026	0.49	0.50	0.49	0.49	0.49	-	148,000
May 29, 2026	0.49	0.49	0.49	0.49	0.49	1.03%	5,000
May 28, 2026	0.49	0.50	0.49	0.49	0.49	-1.02%	151,000
May 27, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	154,000
May 26, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	32,000
May 22, 2026	0.50	0.51	0.49	0.50	0.50	1.01%	310,000
May 21, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	58,000
May 20, 2026	0.50	0.51	0.49	0.50	0.50	-1.96%	349,000
May 19, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	1,063,000
May 18, 2026	0.51	0.52	0.50	0.52	0.52	-	296,000
May 15, 2026	0.52	0.52	0.51	0.52	0.52	-	135,000
May 14, 2026	0.53	0.53	0.52	0.52	0.52	-3.70%	51,000
May 13, 2026	0.55	0.55	0.52	0.54	0.54	-1.82%	132,000
May 12, 2026	0.54	0.55	0.52	0.55	0.55	1.85%	305,000
May 11, 2026	0.53	0.54	0.52	0.54	0.54	-	116,000
May 8, 2026	0.55	0.55	0.52	0.54	0.54	-1.82%	137,000
May 7, 2026	0.52	0.55	0.52	0.55	0.55	3.77%	307,000
May 6, 2026	0.54	0.54	0.52	0.53	0.53	-1.85%	13,000
May 5, 2026	0.53	0.54	0.52	0.54	0.54	3.85%	49,000
May 4, 2026	0.54	0.54	0.52	0.52	0.52	-1.89%	218,000
Apr 30, 2026	0.52	0.53	0.50	0.53	0.53	-	343,000
Apr 29, 2026	0.53	0.53	0.51	0.53	0.53	-	234,000
Apr 28, 2026	0.51	0.53	0.51	0.53	0.53	-	153,000
Apr 27, 2026	0.53	0.53	0.52	0.53	0.53	1.92%	254,000
Apr 24, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	267,250
Apr 23, 2026	0.55	0.55	0.52	0.53	0.53	-3.64%	523,000
Apr 22, 2026	0.54	0.55	0.54	0.55	0.55	-	67,000
Apr 21, 2026	0.54	0.57	0.54	0.55	0.55	1.85%	381,000
Apr 20, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	44,000
Apr 17, 2026	0.57	0.57	0.54	0.55	0.55	-1.79%	7,000
Apr 16, 2026	0.54	0.56	0.53	0.56	0.56	3.70%	91,000
Apr 15, 2026	0.55	0.55	0.54	0.54	0.54	-	4,000
Apr 14, 2026	0.54	0.55	0.54	0.54	0.54	-3.57%	14,000
Apr 13, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	-
Apr 10, 2026	0.56	0.57	0.54	0.57	0.57	5.56%	79,000
Apr 9, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	63,000
Apr 8, 2026	0.55	0.56	0.54	0.56	0.56	5.66%	219,000