HKG:0209 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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