HKG:0243 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	0.66	0.66	0.58	0.59	0.59	-6.35%	1,638,750
May 11, 2026	0.61	0.68	0.56	0.63	0.63	10.53%	3,586,312
May 8, 2026	0.62	0.62	0.54	0.57	0.57	-8.06%	2,438,228
May 7, 2026	0.64	0.64	0.54	0.62	0.62	-	4,157,541
May 6, 2026	0.62	0.66	0.52	0.62	0.62	-	6,761,041
May 5, 2026	0.58	0.95	0.55	0.62	0.62	16.98%	36,464,730
May 4, 2026	0.44	0.60	0.44	0.53	0.53	30.86%	1,488,332
Apr 30, 2026	0.43	0.43	0.41	0.41	0.41	-2.41%	68,250
Apr 29, 2026	0.45	0.45	0.41	0.42	0.42	-	77,166
Apr 28, 2026	0.45	0.45	0.42	0.42	0.42	-4.60%	178,500
Apr 27, 2026	0.42	0.45	0.41	0.44	0.44	4.82%	696,416
Apr 24, 2026	0.39	0.42	0.39	0.42	0.42	10.67%	407,250
Apr 23, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 22, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	198,000
Apr 21, 2026	0.37	0.38	0.34	0.38	0.38	7.04%	223,416
Apr 20, 2026	0.41	0.41	0.36	0.36	0.36	-1.39%	173,082
Apr 17, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	18,000
Apr 16, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	40,875
Apr 15, 2026	0.39	0.39	0.38	0.39	0.39	-	144,150
Apr 14, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	225,000
Apr 13, 2026	0.40	0.40	0.40	0.40	0.40	-3.66%	18,000
Apr 10, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	54,125
Apr 9, 2026	0.41	0.41	0.40	0.40	0.40	-4.76%	54,000
Apr 8, 2026	0.43	0.44	0.40	0.42	0.42	3.70%	909,478
Apr 2, 2026	0.45	0.45	0.39	0.41	0.41	1.25%	78,541
Apr 1, 2026	0.42	0.42	0.39	0.40	0.40	5.26%	54,000
Mar 31, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 30, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 27, 2026	0.39	0.39	0.38	0.38	0.38	-	144,000
Mar 26, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	27,000
Mar 25, 2026	0.38	0.38	0.37	0.38	0.38	-2.60%	36,000
Mar 24, 2026	0.38	0.40	0.34	0.39	0.39	1.32%	612,416
Mar 23, 2026	0.40	0.40	0.37	0.38	0.38	-8.43%	568,500
Mar 20, 2026	0.43	0.44	0.40	0.42	0.42	-2.35%	54,000
Mar 19, 2026	0.40	0.43	0.40	0.43	0.43	1.19%	283,500
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