HKG:0219 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.74	0.74	0.71	0.72	-	-	42,879
May 11, 2026	0.73	0.74	0.70	0.72	0.72	1.41%	74,000
May 8, 2026	0.71	0.71	0.71	0.71	0.71	2.90%	-
May 7, 2026	0.69	0.69	0.68	0.69	0.69	-2.82%	22,000
May 6, 2026	0.71	0.71	0.71	0.71	0.71	-	-
May 5, 2026	0.71	0.71	0.71	0.71	0.71	-	495
May 4, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	-
Apr 30, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Apr 29, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	-
Apr 28, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Apr 27, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	-
Apr 24, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Apr 23, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Apr 22, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	50,675
Apr 21, 2026	0.72	0.72	0.69	0.69	0.69	-4.17%	82,000
Apr 20, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Apr 17, 2026	0.72	0.72	0.72	0.72	0.72	-	62,660
Apr 16, 2026	0.72	0.72	0.72	0.72	0.72	-	5,066
Apr 15, 2026	0.72	0.72	0.72	0.72	0.72	-	4,000
Apr 14, 2026	0.72	0.72	0.72	0.72	0.72	-	91,650
Apr 13, 2026	0.73	0.73	0.71	0.72	0.72	2.86%	154,779
Apr 10, 2026	0.70	0.70	0.70	0.70	0.70	7.69%	4,000
Apr 9, 2026	0.66	0.66	0.64	0.65	0.65	-2.99%	38,000
Apr 8, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Apr 2, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Apr 1, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Mar 31, 2026	0.70	0.70	0.65	0.67	0.67	-4.29%	106,000
Mar 30, 2026	0.70	0.70	0.70	0.70	0.70	4.48%	173,300
Mar 27, 2026	0.67	0.67	0.67	0.67	0.67	3.08%	-
Mar 26, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Mar 25, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Mar 24, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Mar 23, 2026	0.67	0.68	0.65	0.65	0.65	-1.52%	316,000
Mar 20, 2026	0.66	0.66	0.65	0.66	0.66	-1.49%	94,000
Mar 19, 2026	0.70	0.70	0.67	0.67	0.67	-2.90%	352,000
Mar 18, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Mar 17, 2026	0.69	0.69	0.68	0.69	0.69	-6.76%	34,000
Mar 16, 2026	0.74	0.74	0.70	0.74	0.74	-2.63%	34,000
Mar 13, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Mar 12, 2026	0.75	0.75	0.75	0.76	0.76	4.11%	8,000
Mar 11, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Mar 10, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Mar 9, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Mar 6, 2026	0.73	0.73	0.73	0.73	0.73	5.80%	-
Mar 5, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Mar 4, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	10,000
Mar 3, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Mar 2, 2026	0.71	0.71	0.70	0.70	0.70	-	22,000
Feb 27, 2026	0.68	0.70	0.68	0.70	0.70	-2.78%	81,580
Feb 26, 2026	0.72	0.72	0.72	0.72	0.72	-	-