HKG:0276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	0.52	0.54	0.52	0.52	0.52	-	21,125
Apr 13, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	149,525
Apr 10, 2026	0.53	0.55	0.52	0.53	0.53	-3.64%	185,537
Apr 9, 2026	0.51	0.55	0.51	0.55	0.55	5.77%	190,950
Apr 8, 2026	0.51	0.52	0.50	0.52	0.52	1.96%	791,325
Apr 2, 2026	0.50	0.54	0.50	0.51	0.51	-	2,970,262
Apr 1, 2026	0.50	0.52	0.50	0.51	0.51	2.00%	183,305
Mar 31, 2026	0.51	0.52	0.48	0.50	0.50	-	370,050
Mar 30, 2026	0.53	0.53	0.50	0.50	0.50	-5.66%	160,200
Mar 27, 2026	0.58	0.58	0.53	0.53	0.53	-8.62%	517,000
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