HKG:0209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.82	0.86	0.77	0.80	0.80	-3.61%	6,928,000
Oct 30, 2026	0.78	0.83	0.76	0.83	0.83	3.75%	1,066,000
Oct 29, 2026	0.80	0.82	0.77	0.80	0.80	1.27%	1,274,000
Oct 28, 2026	0.77	0.83	0.76	0.79	0.79	3.27%	3,093,000
Oct 27, 2026	0.80	0.82	0.75	0.77	0.77	-4.38%	2,210,000
Oct 26, 2026	0.83	0.83	0.78	0.80	0.80	-3.03%	4,834,000
Oct 23, 2026	0.96	1.01	0.82	0.83	0.83	-14.06%	27,711,160
Oct 22, 2026	1.01	1.05	0.91	0.96	0.96	-4.00%	25,558,000
Oct 21, 2026	0.95	1.05	0.92	1.00	1.00	3.63%	2,502,000
Oct 20, 2026	0.80	1.11	0.80	0.97	0.97	20.62%	6,425,493
Oct 16, 2026	1.07	1.27	0.74	0.80	0.80	-24.88%	13,048,999
Oct 15, 2026	0.62	1.16	0.56	1.07	1.07	73.17%	18,875,584
Oct 14, 2026	0.44	0.63	0.44	0.62	0.62	39.77%	25,865,000
Oct 13, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	2,170,000
Oct 12, 2026	0.41	0.47	0.41	0.45	0.45	8.54%	19,736,000
Oct 9, 2026	0.41	0.43	0.41	0.41	0.41	-	492,000
Oct 8, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	354,000
Oct 7, 2026	0.42	0.45	0.41	0.42	0.42	-	1,016,760
Oct 6, 2026	0.43	0.43	0.41	0.42	0.42	-2.35%	446,000
Oct 5, 2026	0.42	0.45	0.41	0.43	0.43	4.94%	1,761,000
Oct 2, 2026	0.42	0.42	0.40	0.41	0.41	-6.90%	758,000
Sep 30, 2026	0.43	0.44	0.43	0.44	0.44	-	382,000
Sep 29, 2026	0.42	0.44	0.41	0.44	0.44	4.82%	1,391,200
Sep 28, 2026	0.40	0.42	0.40	0.42	0.42	2.47%	1,487,000
Sep 25, 2026	0.40	0.41	0.40	0.41	0.41	-	483,000
Sep 24, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	366,000
Sep 23, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	147,000
Sep 22, 2026	0.41	0.43	0.41	0.41	0.41	-	1,943,000
Sep 21, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	1,152,000
Sep 18, 2026	0.40	0.42	0.40	0.42	0.42	1.22%	431,000
Sep 17, 2026	0.41	0.42	0.40	0.41	0.41	1.23%	2,714,248
Sep 16, 2026	0.41	0.42	0.40	0.41	0.41	-	5,201,000
Sep 15, 2026	0.39	0.41	0.39	0.41	0.41	1.25%	1,597,000
Sep 14, 2026	0.39	0.40	0.39	0.40	0.40	-	2,438,192
Sep 11, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	3,112,000
Sep 10, 2026	0.40	0.42	0.40	0.41	0.41	1.23%	2,281,000
Sep 9, 2026	0.40	0.41	0.40	0.41	0.41	-	554,000
Sep 8, 2026	0.39	0.41	0.39	0.41	0.41	2.53%	1,787,000
Sep 7, 2026	0.40	0.41	0.38	0.40	0.40	-2.47%	2,726,000
Sep 4, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	2,398,000
Sep 3, 2026	0.43	0.43	0.40	0.42	0.42	-2.35%	2,327,000
Sep 2, 2026	0.40	0.44	0.40	0.43	0.43	6.25%	2,733,000
Sep 1, 2026	0.40	0.47	0.39	0.40	0.40	2.56%	14,113,000
Aug 31, 2026	0.41	0.43	0.38	0.39	0.39	-3.70%	4,300,000
Aug 28, 2026	0.42	0.44	0.41	0.41	0.41	-4.71%	4,848,000
Aug 27, 2026	0.41	0.47	0.41	0.43	0.43	1.19%	10,525,091
Aug 26, 2026	0.42	0.44	0.41	0.42	0.42	-2.33%	6,914,900
Aug 25, 2026	0.40	0.50	0.40	0.43	0.43	2.38%	32,159,072
Aug 24, 2026	0.79	0.79	0.35	0.42	0.42	-54.59%	80,722,591
Aug 21, 2026	6.18	6.22	0.90	0.93	0.93	-85.03%	27,496,520