HKG:0276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.54	0.54	0.54	0.54	-	-	12,013
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
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