HKG:0276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.51	0.53	0.51	0.53	0.53	3.92%	72,150
Jun 25, 2026	0.53	0.55	0.51	0.51	0.51	-	204,000
Jun 24, 2026	0.53	0.54	0.51	0.51	0.51	-3.77%	25,250
Jun 23, 2026	0.53	0.53	0.51	0.53	0.53	1.92%	136,600
Jun 22, 2026	0.51	0.52	0.51	0.52	0.52	-3.70%	99,130
Jun 18, 2026	0.50	0.55	0.50	0.54	0.54	5.88%	354,010
Jun 17, 2026	0.51	0.52	0.51	0.51	0.51	-	73,875
Jun 16, 2026	0.50	0.54	0.50	0.51	0.51	-3.77%	47,600
Jun 15, 2026	0.56	0.56	0.50	0.53	0.53	-5.36%	685,062
Jun 12, 2026	0.56	0.56	0.56	0.56	0.56	-	2,357
Jun 11, 2026	0.55	0.56	0.55	0.56	0.56	5.66%	42,000
Jun 10, 2026	0.54	0.54	0.53	0.53	0.53	-5.36%	120,782
Jun 9, 2026	0.56	0.56	0.56	0.56	0.56	-	21,970
Jun 8, 2026	0.57	0.57	0.56	0.56	0.56	1.82%	47,515
Jun 5, 2026	0.55	0.55	0.55	0.55	0.55	-	12,250
Jun 4, 2026	0.55	0.55	0.55	0.55	0.55	-	26,750
Jun 3, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	33,300
Jun 2, 2026	0.57	0.57	0.57	0.57	0.57	3.64%	6,075
Jun 1, 2026	0.57	0.58	0.55	0.55	0.55	-16.67%	223,502
May 29, 2026	0.58	0.66	0.56	0.66	0.66	11.86%	55,125
May 28, 2026	0.60	0.60	0.59	0.59	0.59	-	55,550
May 27, 2026	0.54	0.62	0.54	0.59	0.59	5.36%	594,005
May 26, 2026	0.53	0.56	0.53	0.56	0.56	5.66%	12,250
May 22, 2026	0.55	0.56	0.53	0.53	0.53	1.92%	132,650
May 21, 2026	0.55	0.56	0.52	0.52	0.52	-1.89%	337,662
May 20, 2026	0.52	0.57	0.52	0.53	0.53	-1.85%	378,150
May 19, 2026	0.51	0.54	0.51	0.54	0.54	5.88%	265,250
May 18, 2026	0.54	0.56	0.51	0.51	0.51	-1.92%	125,663
May 15, 2026	0.52	0.52	0.51	0.52	0.52	-3.70%	144,014
May 14, 2026	0.54	0.54	0.54	0.54	0.54	-	216,000
May 13, 2026	0.53	0.54	0.53	0.54	0.54	3.85%	144,803
May 12, 2026	0.51	0.52	0.51	0.52	0.52	-	150,251
May 11, 2026	0.52	0.54	0.52	0.52	0.52	-	310,287
May 8, 2026	0.51	0.53	0.49	0.52	0.52	-3.70%	1,272,000
May 7, 2026	0.52	0.57	0.49	0.54	0.54	-5.26%	2,577,500
May 6, 2026	0.57	0.57	0.57	0.57	0.57	-	122,535
May 5, 2026	0.56	0.58	0.55	0.57	0.57	7.55%	210,000
May 4, 2026	0.51	0.55	0.51	0.53	0.53	-1.85%	283,387
Apr 30, 2026	0.50	0.55	0.50	0.54	0.54	5.88%	231,763
Apr 29, 2026	0.61	0.61	0.50	0.51	0.51	-8.93%	1,980,000
Apr 28, 2026	0.60	0.60	0.55	0.56	0.56	3.70%	96,000
Apr 27, 2026	0.54	0.54	0.54	0.54	0.54	-	2
Apr 24, 2026	0.54	0.54	0.54	0.54	0.54	-	40,525
Apr 23, 2026	0.54	0.54	0.54	0.54	0.54	-5.26%	54,000
Apr 22, 2026	0.56	0.59	0.56	0.57	0.57	3.64%	113,350
Apr 21, 2026	0.56	0.56	0.55	0.55	0.55	-	42,275
Apr 20, 2026	0.55	0.55	0.55	0.55	0.55	-6.78%	28,250
Apr 17, 2026	0.55	0.59	0.54	0.59	0.59	3.51%	155,525
Apr 16, 2026	0.56	0.57	0.55	0.57	0.57	-3.39%	52,250
Apr 15, 2026	0.54	0.65	0.54	0.59	0.59	13.46%	884,013