HKG:0209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	0.35	0.38	0.35	0.36	0.36	9.09%	4,761,440
Apr 21, 2026	0.32	0.33	0.30	0.33	0.33	6.45%	1,030,000
Apr 20, 2026	0.31	0.31	0.30	0.31	0.31	-	610,000
Apr 17, 2026	0.32	0.33	0.30	0.31	0.31	-6.06%	1,400,000
Apr 16, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	1,540,000
Apr 15, 2026	0.32	0.34	0.32	0.33	0.33	-2.99%	160,000
Apr 14, 2026	0.32	0.34	0.31	0.34	0.34	3.08%	970,800
Apr 13, 2026	0.33	0.34	0.32	0.33	0.33	-5.80%	630,000
Apr 10, 2026	0.33	0.35	0.33	0.35	0.35	-	130,000
Apr 9, 2026	0.34	0.35	0.34	0.35	0.35	-	360,000
Apr 8, 2026	0.35	0.37	0.33	0.35	0.35	2.99%	2,090,000
Apr 2, 2026	0.29	0.35	0.29	0.34	0.34	13.56%	2,240,000
Apr 1, 2026	0.29	0.31	0.28	0.30	0.30	-	2,530,000
Mar 31, 2026	0.33	0.33	0.29	0.30	0.30	-6.35%	4,970,000
Mar 30, 2026	0.32	0.34	0.32	0.32	0.32	-5.97%	2,730,000
Mar 27, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	296,240
Mar 26, 2026	0.34	0.34	0.33	0.34	0.34	-2.86%	520,000
Mar 25, 2026	0.34	0.37	0.34	0.35	0.35	4.48%	1,140,000
Mar 24, 2026	0.36	0.36	0.33	0.34	0.34	-	1,380,000
Mar 23, 2026	0.36	0.38	0.33	0.34	0.34	-6.94%	3,660,320
Mar 20, 2026	0.35	0.38	0.35	0.36	0.36	2.86%	1,950,000
Mar 19, 2026	0.36	0.37	0.35	0.35	0.35	-4.11%	1,360,000
Mar 18, 2026	0.35	0.38	0.33	0.37	0.37	1.39%	6,630,000
Mar 17, 2026	0.39	0.40	0.34	0.36	0.36	-8.86%	6,800,000
Mar 16, 2026	0.39	0.41	0.37	0.40	0.40	-	3,790,000
Mar 13, 2026	0.46	0.46	0.38	0.40	0.40	-14.13%	7,844,400
Mar 12, 2026	0.50	0.50	0.45	0.46	0.46	-8.00%	7,030,000
Mar 11, 2026	0.43	0.50	0.42	0.50	0.50	17.65%	5,994,000
Mar 10, 2026	0.42	0.44	0.40	0.43	0.43	1.19%	5,740,000
Mar 9, 2026	0.39	0.42	0.38	0.42	0.42	5.00%	5,330,000
Mar 6, 2026	0.36	0.42	0.36	0.40	0.40	12.68%	11,176,000
Mar 5, 2026	0.36	0.36	0.33	0.36	0.36	-	4,142,720
Mar 4, 2026	0.32	0.38	0.32	0.36	0.36	14.52%	16,390,000
Mar 3, 2026	0.32	0.32	0.29	0.31	0.31	3.33%	2,332,000
Mar 2, 2026	0.30	0.32	0.28	0.30	0.30	-	2,160,000
Feb 27, 2026	0.32	0.33	0.30	0.30	0.30	-4.76%	4,897,200
Feb 26, 2026	0.34	0.34	0.32	0.32	0.32	-8.70%	3,390,000
Feb 25, 2026	0.35	0.37	0.35	0.35	0.35	-1.43%	2,060,240
Feb 24, 2026	0.34	0.36	0.32	0.35	0.35	2.94%	8,176,400
Feb 23, 2026	0.30	0.35	0.30	0.34	0.34	13.33%	10,800,480
Feb 20, 2026	0.31	0.32	0.29	0.30	0.30	-1.64%	1,160,000
Feb 16, 2026	0.28	0.32	0.28	0.31	0.31	3.39%	3,540,000
Feb 13, 2026	0.29	0.30	0.27	0.30	0.30	-1.67%	4,060,000
Feb 12, 2026	0.32	0.32	0.29	0.30	0.30	-	4,865,760
Feb 11, 2026	0.31	0.33	0.30	0.30	0.30	-1.64%	6,052,960
Feb 10, 2026	0.29	0.31	0.27	0.31	0.31	8.93%	23,490,000
Feb 9, 2026	0.26	0.28	0.25	0.28	0.28	15.70%	14,770,160
Feb 6, 2026	0.25	0.26	0.24	0.24	0.24	-2.02%	4,743,280
Feb 5, 2026	0.23	0.25	0.23	0.25	0.25	7.86%	9,170,000
Feb 4, 2026	0.23	0.24	0.22	0.23	0.23	-0.43%	3,060,000