HKG:0274 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	0.50	0.50	0.49	0.49	0.49	-2.00%	230,000
Jun 27, 2025	0.49	0.50	0.49	0.50	0.50	2.04%	131,800
Jun 26, 2025	0.49	0.50	0.49	0.49	0.49	-1.01%	278,440
Jun 25, 2025	0.51	0.51	0.49	0.50	0.50	-2.94%	285,000
Jun 24, 2025	0.54	0.54	0.50	0.51	0.51	-7.27%	690,000
Jun 23, 2025	0.56	0.56	0.52	0.55	0.55	-1.79%	191,407
Jun 20, 2025	0.54	0.59	0.54	0.56	0.56	-6.67%	620,000
Jun 19, 2025	0.64	0.64	0.55	0.60	0.60	-6.25%	350,000
Jun 18, 2025	0.61	0.65	0.60	0.64	0.64	1.59%	564,400
Jun 17, 2025	0.66	0.66	0.62	0.63	0.63	-7.35%	1,380,056
Jun 16, 2025	0.77	0.81	0.65	0.68	0.68	-13.92%	2,058,505
Jun 13, 2025	0.64	0.88	0.64	0.79	0.79	29.51%	7,438,825
Jun 12, 2025	0.66	0.67	0.59	0.61	0.61	-	790,040
Jun 11, 2025	0.71	0.72	0.58	0.61	0.61	-12.86%	2,702,113
Jun 10, 2025	0.75	0.83	0.61	0.70	0.70	-1.41%	5,131,320
Jun 9, 2025	0.50	0.81	0.50	0.71	0.71	43.43%	15,063,250
Jun 6, 2025	0.38	0.50	0.36	0.50	0.50	30.26%	1,536,109
Jun 5, 2025	0.38	0.38	0.37	0.38	0.38	-	100,047
Jun 4, 2025	0.37	0.38	0.36	0.38	0.38	4.11%	130,015
Jun 3, 2025	0.36	0.37	0.36	0.37	0.37	5.80%	30,000
Jun 2, 2025	0.38	0.38	0.36	0.35	0.35	-13.75%	210,000
May 30, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	110,000
May 29, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	40
May 28, 2025	0.41	0.42	0.38	0.41	0.41	-	180,000
May 27, 2025	0.37	0.42	0.37	0.41	0.41	17.14%	660,070
May 26, 2025	0.37	0.37	0.35	0.35	0.35	1.45%	130,000
May 23, 2025	0.35	0.38	0.34	0.35	0.35	-4.17%	350,010
May 22, 2025	0.38	0.42	0.33	0.36	0.36	-8.86%	500,015
May 21, 2025	0.45	0.45	0.38	0.40	0.40	-10.23%	680,143
May 20, 2025	0.46	0.49	0.43	0.44	0.44	-2.22%	1,810,065
May 19, 2025	0.41	0.48	0.38	0.45	0.45	16.88%	1,203,700
May 16, 2025	0.36	0.40	0.36	0.39	0.39	10.00%	640,120
May 15, 2025	0.33	0.35	0.33	0.35	0.35	4.48%	340,007
May 14, 2025	0.33	0.33	0.33	0.34	0.34	-1.47%	170,052
May 13, 2025	0.34	0.34	0.34	0.34	0.34	-	6,200
May 12, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	70,065
May 9, 2025	0.33	0.34	0.33	0.33	0.33	3.13%	60,751
May 8, 2025	0.32	0.32	0.32	0.32	0.32	-	90,020
May 7, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	150,000
May 6, 2025	0.34	0.34	0.31	0.31	0.31	-8.82%	284,235
May 2, 2025	0.30	0.34	0.30	0.34	0.34	6.25%	260,000
Apr 30, 2025	0.28	0.33	0.28	0.32	0.32	16.36%	434,700
Apr 29, 2025	0.30	0.30	0.25	0.28	0.28	-	1,210,037
Apr 28, 2025	0.29	0.30	0.27	0.28	0.28	-8.33%	1,292,110
Apr 25, 2025	0.35	0.35	0.30	0.30	0.30	-13.04%	858,184
Apr 24, 2025	0.35	0.36	0.29	0.35	0.35	-6.76%	330,300
Apr 23, 2025	0.35	0.37	0.35	0.37	0.37	-3.90%	380,015
Apr 22, 2025	0.39	0.42	0.39	0.39	0.39	-8.33%	670,280
Apr 17, 2025	0.47	0.56	0.40	0.42	0.42	-6.67%	980,005
Apr 16, 2025	0.52	0.52	0.40	0.45	0.45	-13.46%	792,285