HKG:0173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	2.20	2.21	2.17	2.18	2.18	-1.36%	1,264,212
May 26, 2026	2.24	2.24	2.19	2.21	2.21	-1.34%	3,360,443
May 22, 2026	2.26	2.26	2.23	2.24	2.24	0.45%	889,258
May 21, 2026	2.28	2.28	2.23	2.23	2.23	-1.33%	976,000
May 20, 2026	2.26	2.27	2.24	2.26	2.26	-0.44%	1,625,000
May 19, 2026	2.29	2.30	2.25	2.27	2.27	-0.44%	1,935,000
May 18, 2026	2.31	2.31	2.27	2.28	2.28	-2.15%	1,780,000
May 15, 2026	2.34	2.35	2.29	2.33	2.33	-0.43%	1,506,732
May 14, 2026	2.42	2.42	2.33	2.34	2.34	-1.27%	1,533,000
May 13, 2026	2.37	2.40	2.37	2.37	2.37	-0.42%	552,745
May 12, 2026	2.40	2.43	2.38	2.38	2.38	-1.24%	1,319,108
May 11, 2026	2.35	2.43	2.33	2.41	2.41	2.55%	1,284,357
May 8, 2026	2.34	2.38	2.32	2.35	2.35	0.86%	500,438
May 7, 2026	2.30	2.35	2.28	2.33	2.33	2.19%	1,480,994
May 6, 2026	2.28	2.30	2.26	2.28	2.28	0.44%	1,583,379
May 5, 2026	2.30	2.30	2.25	2.27	2.27	-1.30%	242,743
May 4, 2026	2.36	2.36	2.26	2.30	2.30	0.88%	775,000
Apr 30, 2026	2.33	2.33	2.26	2.28	2.28	-1.72%	490,000
Apr 29, 2026	2.28	2.32	2.27	2.32	2.32	2.20%	709,000
Apr 28, 2026	2.29	2.29	2.25	2.27	2.27	-0.87%	829,162
Apr 27, 2026	2.32	2.32	2.27	2.29	2.29	-0.87%	487,633
Apr 24, 2026	2.32	2.32	2.30	2.31	2.31	-0.43%	610,430
Apr 23, 2026	2.32	2.32	2.27	2.32	2.32	-0.85%	1,000,334
Apr 22, 2026	2.35	2.35	2.31	2.34	2.34	-0.43%	620,000
Apr 21, 2026	2.30	2.35	2.30	2.35	2.35	1.73%	1,028,312
Apr 20, 2026	2.26	2.32	2.26	2.31	2.31	0.87%	753,616
Apr 17, 2026	2.26	2.29	2.26	2.29	2.29	0.44%	405,000
Apr 16, 2026	2.30	2.32	2.23	2.28	2.28	-0.87%	2,574,000
Apr 15, 2026	2.32	2.34	2.28	2.30	2.30	-1.71%	771,000
Apr 14, 2026	2.26	2.35	2.25	2.34	2.34	3.08%	1,722,862
Apr 13, 2026	2.26	2.27	2.22	2.27	2.27	-	2,649,466
Apr 10, 2026	2.24	2.29	2.24	2.27	2.27	1.34%	877,831
Apr 9, 2026	2.26	2.26	2.21	2.24	2.24	-0.88%	671,272
Apr 8, 2026	2.26	2.26	2.23	2.26	2.26	2.26%	1,627,000
Apr 2, 2026	2.27	2.27	2.17	2.21	2.21	-2.21%	1,711,000
Apr 1, 2026	2.25	2.29	2.22	2.26	2.26	2.26%	3,221,187
Mar 31, 2026	2.23	2.23	2.18	2.21	2.21	-	1,098,039
Mar 30, 2026	2.28	2.28	2.17	2.21	2.21	-3.49%	3,643,142
Mar 27, 2026	2.24	2.29	2.23	2.29	2.29	1.78%	2,443,059
Mar 26, 2026	2.27	2.27	2.21	2.25	2.25	-1.32%	3,979,000
Mar 25, 2026	2.31	2.34	2.25	2.28	2.28	-0.87%	3,885,498
Mar 24, 2026	2.30	2.33	2.26	2.30	2.30	0.44%	3,581,000
Mar 23, 2026	2.39	2.39	2.23	2.29	2.29	-1.29%	3,066,148
Mar 20, 2026	2.30	2.33	2.29	2.32	2.32	0.43%	13,252,630
Mar 19, 2026	2.34	2.34	2.30	2.31	2.31	-2.94%	1,673,000
Mar 18, 2026	2.34	2.38	2.32	2.38	2.38	1.28%	874,390
Mar 17, 2026	2.38	2.39	2.34	2.35	2.35	-	1,011,631
Mar 16, 2026	2.38	2.40	2.34	2.35	2.35	-1.26%	662,000
Mar 13, 2026	2.40	2.43	2.34	2.38	2.38	-0.83%	1,640,000
Mar 12, 2026	2.40	2.42	2.35	2.40	2.40	-0.83%	1,568,461