HKG:0276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.58	0.58	0.53	0.53	-	-8.62%	505,000
Mar 26, 2026	0.56	0.59	0.55	0.58	0.58	3.57%	679,050
Mar 25, 2026	0.60	0.62	0.55	0.56	0.56	-3.45%	1,128,000
Mar 24, 2026	0.57	0.63	0.56	0.58	0.58	5.45%	516,750
Mar 23, 2026	0.63	0.63	0.55	0.55	0.55	-8.33%	1,364,700
Mar 20, 2026	0.59	0.63	0.55	0.60	0.60	-4.76%	305,677
Mar 19, 2026	0.58	0.63	0.58	0.63	0.63	8.62%	219,500
Mar 18, 2026	0.55	0.58	0.55	0.58	0.58	-	152,600
Mar 17, 2026	0.62	0.63	0.56	0.58	0.58	-3.33%	316,352
Mar 16, 2026	0.64	0.64	0.59	0.60	0.60	-7.69%	1,304,300
Mar 13, 2026	0.65	0.67	0.65	0.65	0.65	-	49,500
Mar 12, 2026	0.68	0.68	0.65	0.65	0.65	-7.14%	631,750
Mar 11, 2026	0.69	0.70	0.69	0.70	0.70	4.48%	134,270
Mar 10, 2026	0.66	0.69	0.66	0.67	0.67	-1.47%	114,250
Mar 9, 2026	0.70	0.73	0.65	0.68	0.68	-	688,450
Mar 6, 2026	0.68	0.68	0.68	0.68	0.68	-	500
Mar 5, 2026	0.70	0.72	0.66	0.68	0.68	-	115,170
Mar 4, 2026	0.69	0.72	0.60	0.68	0.68	-2.86%	498,900
Mar 3, 2026	0.71	0.73	0.70	0.70	0.70	-	156,255
Mar 2, 2026	0.70	0.71	0.69	0.70	0.70	-2.78%	302,000
Feb 27, 2026	0.72	0.73	0.70	0.72	0.72	2.86%	41,650
Feb 26, 2026	0.73	0.73	0.70	0.70	0.70	-2.78%	119,950
Feb 25, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Feb 24, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	24,689
Feb 23, 2026	0.71	0.77	0.70	0.70	0.70	-1.41%	140,300
Feb 20, 2026	0.72	0.78	0.71	0.71	0.71	-1.39%	246,250
Feb 16, 2026	0.69	0.72	0.69	0.72	0.72	-	96,250
Feb 13, 2026	0.69	0.72	0.69	0.72	0.72	2.86%	33,175
Feb 12, 2026	0.71	0.73	0.70	0.70	0.70	1.45%	35,650
Feb 11, 2026	0.69	0.69	0.69	0.69	0.69	-2.82%	22,257
Feb 10, 2026	0.69	0.71	0.69	0.71	0.71	-	16,252
Feb 9, 2026	0.70	0.72	0.70	0.71	0.71	1.43%	122,937
Feb 6, 2026	0.73	0.73	0.69	0.70	0.70	-2.78%	97,500
Feb 5, 2026	0.72	0.72	0.69	0.72	0.72	-1.37%	55,750
Feb 4, 2026	0.72	0.73	0.71	0.73	0.73	-	46,900
Feb 3, 2026	0.71	0.74	0.71	0.73	0.73	-1.35%	33,525
Feb 2, 2026	0.74	0.74	0.72	0.74	0.74	-	72,000
Jan 30, 2026	0.70	0.74	0.70	0.74	0.74	4.23%	92,174
Jan 29, 2026	0.69	0.71	0.69	0.71	0.71	2.90%	59,761
Jan 28, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	317,326
Jan 27, 2026	0.70	0.75	0.70	0.71	0.71	-2.74%	76,077
Jan 26, 2026	0.71	0.73	0.69	0.73	0.73	5.80%	167,532
Jan 23, 2026	0.71	0.71	0.69	0.69	0.69	-1.43%	67,015
Jan 22, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	30,000
Jan 21, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Jan 20, 2026	0.69	0.71	0.69	0.71	0.71	2.90%	27,000
Jan 19, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	78,425
Jan 16, 2026	0.72	0.72	0.69	0.71	0.71	-	38,313
Jan 15, 2026	0.69	0.71	0.69	0.71	0.71	-2.74%	25,487
Jan 14, 2026	0.71	0.74	0.69	0.73	0.73	2.82%	51,522