HKG:0173 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	2.41	2.43	2.40	2.42	2.42	0.41%	1,203,155
Mar 10, 2026	2.41	2.47	2.39	2.41	2.41	-1.23%	2,189,610
Mar 9, 2026	2.48	2.48	2.36	2.44	2.44	-5.43%	4,121,000
Mar 6, 2026	2.57	2.61	2.53	2.58	2.58	0.78%	1,558,387
Mar 5, 2026	2.52	2.62	2.52	2.56	2.56	1.59%	3,431,000
Mar 4, 2026	2.60	2.62	2.51	2.52	2.52	-4.55%	2,567,910
Mar 3, 2026	2.74	2.74	2.64	2.64	2.64	-4.00%	3,255,410
Mar 2, 2026	2.80	2.80	2.66	2.75	2.75	-2.83%	3,223,000
Feb 27, 2026	2.73	2.83	2.72	2.83	2.83	2.91%	5,735,077
Feb 26, 2026	2.79	2.83	2.73	2.75	2.75	-1.43%	2,292,000
Feb 25, 2026	2.83	2.84	2.79	2.79	2.79	-1.41%	2,491,273
Feb 24, 2026	2.76	2.87	2.73	2.83	2.83	2.54%	5,232,389
Feb 23, 2026	2.61	2.77	2.61	2.76	2.76	6.15%	4,583,910
Feb 20, 2026	2.64	2.64	2.59	2.60	2.60	-0.76%	1,267,961