HKG:0209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	0.34	0.36	0.34	0.36	0.36	-	410,000
Apr 30, 2026	0.36	0.36	0.35	0.36	0.36	-	600,000
Apr 29, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	1,870,000
Apr 28, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	768,400
Apr 27, 2026	0.37	0.37	0.35	0.36	0.36	-	980,000
Apr 24, 2026	0.36	0.37	0.35	0.36	0.36	-	1,250,000
Apr 23, 2026	0.36	0.37	0.34	0.36	0.36	-	2,890,400
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