HKG:0239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	2.60	2.64	2.60	2.64	-	1.35%	52,500
Aug 26, 2026	2.56	2.73	2.56	2.60	2.60	1.56%	310,000
Aug 25, 2026	2.60	2.60	2.56	2.56	2.56	3.23%	10,000
Aug 24, 2026	2.48	2.48	2.48	2.48	2.48	0.20%	12,500
Aug 21, 2026	2.48	2.50	2.47	2.48	2.48	-0.60%	115,000
Aug 20, 2026	2.49	2.49	2.44	2.49	2.49	2.05%	10,000
Aug 19, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Aug 18, 2026	2.49	2.49	2.43	2.44	2.44	1.67%	40,000
Aug 17, 2026	2.40	2.40	2.40	2.40	2.40	-	2,500
Aug 14, 2026	2.40	2.40	2.40	2.40	2.40	1.27%	2,500
Aug 13, 2026	2.37	2.37	2.37	2.37	2.37	-	-
Aug 12, 2026	2.36	2.36	2.36	2.37	2.37	0.64%	12,500
Aug 11, 2026	2.36	2.36	2.34	2.36	2.36	0.21%	20,000
Aug 10, 2026	2.35	2.35	2.35	2.35	2.35	-	10,000
Aug 7, 2026	2.35	2.35	2.35	2.35	2.35	0.64%	15,000
Aug 6, 2026	2.34	2.34	2.32	2.34	2.34	-1.68%	30,000
Aug 5, 2026	2.38	2.38	2.38	2.38	2.38	-	-
Aug 4, 2026	2.38	2.38	2.38	2.38	2.38	-	-
Aug 3, 2026	2.37	2.39	2.33	2.38	2.38	2.81%	62,500
Jul 31, 2026	2.38	2.38	2.31	2.31	2.31	-1.70%	45,000
Jul 30, 2026	2.35	2.35	2.35	2.35	2.35	1.29%	12,500
Jul 29, 2026	2.35	2.35	2.31	2.32	2.32	-0.85%	55,000
Jul 28, 2026	2.34	2.34	2.34	2.34	2.34	0.43%	2,500
Jul 27, 2026	2.33	2.33	2.33	2.33	2.33	-	5,000
Jul 24, 2026	2.33	2.33	2.33	2.33	2.33	0.43%	5,000
Jul 23, 2026	2.32	2.32	2.32	2.32	2.32	0.87%	-
Jul 22, 2026	2.35	2.35	2.30	2.30	2.30	-0.86%	22,500
Jul 21, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Jul 20, 2026	2.32	2.32	2.32	2.32	2.32	-	2,500
Jul 17, 2026	2.33	2.33	2.32	2.32	2.32	-4.13%	82,500
Jul 16, 2026	2.31	2.45	2.30	2.42	2.42	1.68%	52,500
Jul 15, 2026	2.38	2.38	2.38	2.38	2.38	2.15%	5,000
Jul 14, 2026	2.33	2.33	2.33	2.33	2.33	-1.69%	20,000
Jul 13, 2026	2.35	2.37	2.26	2.37	2.37	0.85%	52,500
Jul 10, 2026	2.35	2.35	2.35	2.35	2.35	0.86%	2,500
Jul 9, 2026	2.32	2.32	2.32	2.33	2.33	-3.32%	5,000
Jul 8, 2026	2.40	2.41	2.40	2.41	2.41	1.69%	15,000
Jul 7, 2026	2.32	2.37	2.32	2.37	2.37	-0.42%	47,500
Jul 6, 2026	2.38	2.38	2.38	2.38	2.38	-	20,000
Jul 3, 2026	2.41	2.50	2.40	2.49	2.38	2.89%	65,000
Jul 2, 2026	2.40	2.40	2.40	2.42	2.31	1.68%	10,000
Jun 30, 2026	2.38	2.38	2.38	2.38	2.27	-0.83%	5,000
Jun 29, 2026	2.40	2.40	2.40	2.40	2.29	-	-
Jun 26, 2026	2.40	2.40	2.40	2.40	2.29	0.84%	30,000
Jun 25, 2026	2.35	2.35	2.33	2.38	2.27	-0.83%	62,500
Jun 24, 2026	2.40	2.40	2.40	2.40	2.29	-	-
Jun 23, 2026	2.37	2.40	2.35	2.40	2.29	1.27%	155,000
Jun 22, 2026	2.34	2.38	2.33	2.37	2.27	0.42%	35,000
Jun 18, 2026	2.40	2.40	2.36	2.36	2.26	-1.67%	102,500
Jun 17, 2026	2.40	2.40	2.40	2.40	2.29	-1.23%	45,000