HKG:0243 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.40	0.44	0.38	0.42	0.42	9.09%	524,250
Mar 17, 2026	0.40	0.40	0.39	0.39	0.39	-4.94%	72,000
Mar 16, 2026	0.42	0.42	0.38	0.41	0.41	3.85%	27,690
Mar 13, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 12, 2026	0.39	0.39	0.39	0.39	0.39	-	104
Mar 11, 2026	0.39	0.39	0.37	0.39	0.39	4.00%	83,187
Mar 10, 2026	0.38	0.38	0.38	0.38	0.38	-	59,291
Mar 9, 2026	0.40	0.40	0.38	0.38	0.38	-6.25%	144,000
Mar 6, 2026	0.37	0.41	0.37	0.40	0.40	2.56%	306,000
Mar 5, 2026	0.37	0.41	0.37	0.39	0.39	2.63%	27,208
Mar 4, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	45,000
Mar 3, 2026	0.38	0.38	0.38	0.38	0.38	-3.85%	72,000
Mar 2, 2026	0.38	0.40	0.37	0.39	0.39	-7.14%	186,104
Feb 27, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	83,458
Feb 26, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	217,979
Feb 25, 2026	0.44	0.44	0.42	0.43	0.43	2.38%	135,104
Feb 24, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	70,500
Feb 23, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 20, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 16, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 13, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 12, 2026	0.43	0.43	0.43	0.43	0.43	-	9,000
Feb 11, 2026	0.43	0.43	0.43	0.43	0.43	-4.49%	29,750
Feb 10, 2026	0.45	0.45	0.44	0.45	0.45	-2.20%	75,750
Feb 9, 2026	0.43	0.46	0.42	0.46	0.46	13.75%	1,752,812
Feb 6, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	1,972,500
Feb 5, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	32,250
Feb 4, 2026	0.42	0.44	0.40	0.43	0.43	1.18%	336,000
Feb 3, 2026	0.41	0.44	0.40	0.43	0.43	14.86%	1,811,249
Feb 2, 2026	0.38	0.38	0.37	0.37	0.37	-5.13%	54,062
Jan 30, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 29, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	63,187
Jan 28, 2026	0.40	0.42	0.39	0.40	0.40	-	189,478
Jan 27, 2026	0.40	0.40	0.40	0.40	0.40	-	54,006
Jan 26, 2026	0.43	0.43	0.40	0.40	0.40	-3.61%	52,086
Jan 23, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	115,500
Jan 22, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	18,000
Jan 21, 2026	0.40	0.44	0.40	0.41	0.41	-1.20%	252,875
Jan 20, 2026	0.44	0.44	0.40	0.42	0.42	5.06%	108,041
Jan 19, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	117,833
Jan 16, 2026	0.44	0.44	0.40	0.40	0.40	-2.44%	140,604
Jan 15, 2026	0.39	0.42	0.39	0.41	0.41	6.49%	916,041
Jan 14, 2026	0.35	0.39	0.35	0.39	0.39	6.94%	310,916
Jan 13, 2026	0.39	0.39	0.36	0.36	0.36	1.41%	85,708
Jan 12, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	75,937
Jan 9, 2026	0.36	0.37	0.35	0.37	0.37	1.37%	154,521
Jan 8, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	27,083
Jan 7, 2026	0.42	0.42	0.36	0.37	0.37	-1.33%	62,125
Jan 6, 2026	0.37	0.38	0.36	0.38	0.38	-	220,041
Jan 5, 2026	0.40	0.40	0.35	0.38	0.38	4.17%	112,999