HKG:0243 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.50	0.51	0.49	0.50	0.50	2.04%	594,416
Aug 20, 2026	0.47	0.49	0.46	0.49	0.49	4.26%	430,604
Aug 19, 2026	0.47	0.49	0.45	0.47	0.47	3.30%	605,833
Aug 18, 2026	0.47	0.47	0.46	0.46	0.46	1.11%	40,500
Aug 17, 2026	0.46	0.48	0.45	0.45	0.45	1.12%	136,041
Aug 14, 2026	0.47	0.48	0.45	0.45	0.45	-2.20%	243,000
Aug 13, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	-
Aug 12, 2026	0.44	0.45	0.44	0.45	0.45	3.45%	218,250
Aug 11, 2026	0.45	0.45	0.44	0.44	0.44	-4.40%	144,000
Aug 10, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Aug 7, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Aug 6, 2026	0.47	0.47	0.45	0.46	0.46	-1.09%	261,000
Aug 5, 2026	0.43	0.50	0.43	0.46	0.46	-	696,150
Aug 4, 2026	0.46	0.46	0.46	0.46	0.46	-	790
Aug 3, 2026	0.47	0.47	0.45	0.46	0.46	2.22%	226,500
Jul 31, 2026	0.46	0.48	0.43	0.45	0.45	2.27%	412,500
Jul 30, 2026	0.44	0.46	0.44	0.44	0.44	-1.12%	317,833
Jul 29, 2026	0.45	0.48	0.45	0.45	0.45	-1.11%	684,000
Jul 28, 2026	0.45	0.46	0.45	0.45	0.45	-5.26%	108,062
Jul 27, 2026	0.46	0.49	0.46	0.48	0.48	4.40%	612,000
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