HKG:0243 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.47	0.47	0.46	0.46	0.46	-5.21%	612,000
Jul 23, 2026	0.56	0.56	0.47	0.48	0.48	-4.00%	774,000
Jul 22, 2026	0.44	0.55	0.44	0.50	0.50	19.05%	3,124,332
Jul 21, 2026	0.42	0.42	0.42	0.42	0.42	-	10,250
Jul 20, 2026	0.41	0.43	0.41	0.42	0.42	-	133,708
Jul 17, 2026	0.44	0.44	0.41	0.42	0.42	-1.18%	225,000
Jul 16, 2026	0.41	0.44	0.41	0.43	0.43	-1.16%	196,500
Jul 15, 2026	0.45	0.45	0.43	0.43	0.43	-	144,000
Jul 14, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jul 13, 2026	0.42	0.42	0.42	0.43	0.43	-1.15%	9,000
Jul 10, 2026	0.41	0.44	0.41	0.44	0.44	6.10%	414,000
Jul 9, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	72,416
Jul 8, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	72,000
Jul 7, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	126,000
Jul 6, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	180,416
Jul 3, 2026	0.42	0.43	0.41	0.42	0.42	-1.18%	342,000
Jul 2, 2026	0.44	0.44	0.43	0.43	0.43	-2.30%	236,500
Jun 30, 2026	0.46	0.46	0.42	0.44	0.44	-3.33%	530,250
Jun 29, 2026	0.43	0.45	0.43	0.45	0.45	4.65%	73,187
Jun 26, 2026	0.43	0.45	0.43	0.43	0.43	-4.44%	549,583
Jun 25, 2026	0.47	0.47	0.44	0.45	0.45	-5.26%	747,000
Jun 24, 2026	0.54	0.54	0.48	0.48	0.48	-6.86%	936,000
Jun 23, 2026	0.52	0.52	0.50	0.51	0.51	-3.77%	621,000
Jun 22, 2026	0.55	0.55	0.53	0.53	0.53	-1.85%	594,000
Jun 18, 2026	0.50	0.56	0.49	0.54	0.54	5.88%	912,000
Jun 17, 2026	0.52	0.52	0.50	0.51	0.51	-3.77%	793,900
Jun 16, 2026	0.52	0.53	0.50	0.53	0.53	-5.36%	945,041
Jun 15, 2026	0.52	0.57	0.52	0.56	0.56	12.00%	864,000
Jun 12, 2026	0.55	0.55	0.49	0.50	0.50	-9.09%	1,953,000
Jun 11, 2026	0.56	0.57	0.52	0.55	0.55	-6.78%	1,188,000
Jun 10, 2026	0.60	0.60	0.57	0.59	0.59	-6.35%	873,000
Jun 9, 2026	0.63	0.65	0.60	0.63	0.63	-3.08%	1,684,083
Jun 8, 2026	0.66	0.70	0.62	0.65	0.65	-8.45%	1,224,000
Jun 5, 2026	0.69	0.71	0.67	0.71	0.71	4.41%	1,017,083
Jun 4, 2026	0.74	0.74	0.64	0.68	0.68	-	2,234,333
Jun 3, 2026	0.60	0.77	0.60	0.68	0.68	13.33%	4,987,041
Jun 2, 2026	0.67	0.67	0.57	0.60	0.60	-10.45%	1,764,000
Jun 1, 2026	0.68	0.69	0.63	0.67	0.67	-2.90%	1,818,750
May 29, 2026	0.70	0.77	0.65	0.69	0.69	-	3,121,500
May 28, 2026	0.72	0.74	0.66	0.69	0.69	-5.48%	2,612,565
May 27, 2026	0.88	0.88	0.68	0.73	0.73	-8.75%	5,941,750
May 26, 2026	0.59	0.85	0.57	0.80	0.80	45.45%	22,581,924
May 22, 2026	0.49	0.58	0.48	0.55	0.55	7.84%	1,919,291
May 21, 2026	0.55	0.55	0.49	0.51	0.51	-5.56%	1,152,000
May 20, 2026	0.56	0.56	0.51	0.54	0.54	5.88%	702,750
May 19, 2026	0.51	0.52	0.49	0.51	0.51	-1.92%	369,000
May 18, 2026	0.52	0.53	0.50	0.52	0.52	-3.70%	1,157,458
May 15, 2026	0.52	0.55	0.50	0.54	0.54	1.89%	837,041
May 14, 2026	0.55	0.56	0.52	0.53	0.53	-7.02%	942,750
May 13, 2026	0.58	0.60	0.54	0.57	0.57	-3.39%	1,992,250