HKG:0209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	0.51	0.51	0.46	0.46	0.46	-7.07%	20,730,000
Jul 15, 2026	0.53	0.53	0.49	0.50	0.50	-4.81%	11,460,000
Jul 14, 2026	0.54	0.55	0.52	0.52	0.52	-5.45%	10,070,400
Jul 13, 2026	0.53	0.55	0.52	0.55	0.55	3.77%	8,590,000
Jul 10, 2026	0.53	0.54	0.52	0.53	0.53	-	24,090,000
Jul 9, 2026	0.54	0.55	0.51	0.53	0.53	-5.36%	70,290,000
Jul 8, 2026	0.55	0.56	0.54	0.56	0.56	1.82%	6,581,000
Jul 7, 2026	0.51	0.55	0.50	0.55	0.55	5.77%	7,220,000
Jul 6, 2026	0.53	0.54	0.52	0.52	0.52	-1.89%	3,402,400
Jul 3, 2026	0.52	0.55	0.52	0.53	0.53	6.00%	24,910,000
Jul 2, 2026	0.48	0.51	0.47	0.50	0.50	3.09%	22,880,000
Jun 30, 2026	0.51	0.51	0.45	0.49	0.49	-4.90%	7,060,000
Jun 29, 2026	0.54	0.54	0.51	0.51	0.51	-5.56%	19,670,000
Jun 26, 2026	0.55	0.61	0.52	0.54	0.54	-1.82%	60,808,000
Jun 25, 2026	0.54	0.57	0.53	0.55	0.55	-	143,810,320
Jun 24, 2026	0.53	0.56	0.52	0.55	0.55	5.77%	74,874,000
Jun 23, 2026	0.53	0.53	0.52	0.52	0.52	-3.70%	77,923,000
Jun 22, 2026	0.52	0.56	0.52	0.54	0.54	3.85%	61,780,000
Jun 18, 2026	0.55	0.55	0.51	0.52	0.52	-5.45%	133,290,000
Jun 17, 2026	0.54	0.56	0.53	0.55	0.55	5.77%	32,480,000
Jun 16, 2026	0.53	0.56	0.50	0.52	0.52	-7.14%	163,326,700
Jun 15, 2026	0.57	0.57	0.54	0.56	0.56	-1.75%	12,080,000
Jun 12, 2026	0.56	0.57	0.54	0.57	0.57	3.64%	22,250,680
Jun 11, 2026	0.53	0.58	0.51	0.55	0.55	3.77%	59,857,600
Jun 10, 2026	0.49	0.56	0.48	0.53	0.53	8.16%	21,990,000
Jun 9, 2026	0.49	0.51	0.47	0.49	0.49	-	9,266,460
Jun 8, 2026	0.57	0.58	0.49	0.49	0.49	-14.04%	50,262,000
Jun 5, 2026	0.60	0.62	0.57	0.57	0.57	-5.00%	10,550,000
Jun 4, 2026	0.56	0.62	0.55	0.60	0.60	5.26%	8,811,760
Jun 3, 2026	0.54	0.59	0.54	0.57	0.57	5.56%	4,970,000
Jun 2, 2026	0.53	0.55	0.51	0.54	0.54	1.89%	3,440,000
Jun 1, 2026	0.49	0.54	0.49	0.53	0.53	6.00%	9,141,000
May 29, 2026	0.49	0.53	0.49	0.50	0.50	-	160,777,280
May 28, 2026	0.50	0.53	0.47	0.50	0.50	4.17%	6,184,200
May 27, 2026	0.48	0.49	0.46	0.48	0.48	-1.03%	3,990,000
May 26, 2026	0.48	0.50	0.44	0.49	0.49	5.43%	6,840,000
May 22, 2026	0.48	0.49	0.45	0.46	0.46	-3.16%	43,990,000
May 21, 2026	0.48	0.53	0.44	0.48	0.48	-4.04%	13,960,000
May 20, 2026	0.48	0.52	0.45	0.50	0.50	4.21%	146,893,200
May 19, 2026	0.46	0.48	0.46	0.48	0.48	5.56%	21,697,240
May 18, 2026	0.46	0.48	0.42	0.45	0.45	-2.17%	103,760,000
May 15, 2026	0.41	0.47	0.34	0.46	0.46	5.75%	136,056,570
May 14, 2026	0.50	0.50	0.42	0.44	0.44	-3.33%	9,870,000
May 13, 2026	0.40	0.45	0.39	0.45	0.45	13.92%	66,380,000
May 12, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	2,860,000
May 11, 2026	0.39	0.40	0.38	0.39	0.39	-	2,170,000
May 8, 2026	0.39	0.40	0.37	0.39	0.39	-1.28%	3,860,000
May 7, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	1,650,560
May 6, 2026	0.37	0.39	0.37	0.38	0.38	5.56%	3,200,000
May 5, 2026	0.36	0.37	0.34	0.36	0.36	1.41%	2,812,000