HKG:0191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.73	0.73	0.73	0.73	0.73	-	30,000
Mar 4, 2026	0.71	0.73	0.70	0.73	0.73	4.29%	34,000
Mar 3, 2026	0.70	0.70	0.70	0.70	0.70	-6.67%	20,000
Mar 2, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Feb 27, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	121,000
Feb 26, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Feb 25, 2026	0.70	0.78	0.70	0.73	0.73	7.35%	27,000
Feb 24, 2026	0.63	0.68	0.63	0.68	0.68	4.62%	125,000
Feb 23, 2026	0.65	0.65	0.65	0.65	0.65	-5.80%	6,000
Feb 20, 2026	0.66	0.69	0.63	0.69	0.69	1.47%	60,000
Feb 16, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	-
Feb 13, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Feb 12, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	-
Feb 11, 2026	0.65	0.70	0.65	0.70	0.70	7.69%	32,000
Feb 10, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Feb 9, 2026	0.63	0.65	0.63	0.65	0.65	-	2,200
Feb 6, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Feb 5, 2026	0.63	0.65	0.62	0.65	0.65	1.56%	91,000
Feb 4, 2026	0.64	0.64	0.63	0.64	0.64	-5.88%	25,600
Feb 3, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Feb 2, 2026	0.68	0.68	0.68	0.68	0.68	-4.23%	-
Jan 30, 2026	0.71	0.71	0.71	0.71	0.71	-2.74%	-
Jan 29, 2026	0.72	0.73	0.72	0.73	0.73	-	100,000
Jan 28, 2026	0.65	0.73	0.65	0.73	0.73	12.31%	182,000
Jan 27, 2026	0.60	0.65	0.60	0.65	0.65	6.56%	53,000
Jan 26, 2026	0.62	0.62	0.60	0.61	0.61	-3.17%	53,240
Jan 23, 2026	0.63	0.63	0.62	0.63	0.63	-4.55%	61,450
Jan 22, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Jan 21, 2026	0.69	0.69	0.65	0.66	0.66	1.54%	199,459
Jan 20, 2026	0.68	0.71	0.65	0.65	0.65	-4.41%	100,751
Jan 19, 2026	0.74	0.75	0.68	0.68	0.68	-5.56%	107,000
Jan 16, 2026	0.68	0.72	0.68	0.72	0.72	7.46%	265,000
Jan 15, 2026	0.67	0.69	0.67	0.67	0.67	1.52%	127,000
Jan 14, 2026	0.65	0.66	0.65	0.66	0.66	1.54%	62,000
Jan 13, 2026	0.65	0.65	0.65	0.65	0.65	-2.99%	35,000
Jan 12, 2026	0.62	0.68	0.60	0.67	0.67	6.35%	180,278
Jan 9, 2026	0.63	0.64	0.62	0.63	0.63	-3.08%	275,000
Jan 8, 2026	0.65	0.65	0.65	0.65	0.65	-2.99%	3,000
Jan 7, 2026	0.68	0.68	0.65	0.67	0.67	3.08%	237,000
Jan 6, 2026	0.71	0.73	0.62	0.65	0.65	-5.80%	1,633,120
Jan 5, 2026	0.69	0.74	0.62	0.69	0.69	-4.17%	1,044,000
Jan 2, 2026	0.49	0.78	0.48	0.72	0.72	44.00%	35,657,098
Dec 31, 2025	0.48	0.50	0.48	0.50	0.50	3.09%	429,502
Dec 30, 2025	0.49	0.49	0.48	0.49	0.49	-4.90%	1,125,000
Dec 29, 2025	0.49	0.51	0.49	0.51	0.51	4.08%	735,000
Dec 24, 2025	0.49	0.50	0.49	0.49	0.49	-	233,667
Dec 23, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	458,000
Dec 22, 2025	0.50	0.51	0.49	0.50	0.50	-2.94%	327,000
Dec 19, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	825,000
Dec 18, 2025	0.49	0.51	0.49	0.50	0.50	1.01%	506,000