HKG:0405 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.76	0.77	0.74	0.75	0.75	-3.85%	1,786,583
Apr 1, 2026	0.77	0.78	0.76	0.78	0.76	1.30%	1,997,330
Mar 31, 2026	0.76	0.77	0.76	0.77	0.75	1.32%	866,859
Mar 30, 2026	0.77	0.77	0.75	0.76	0.74	-2.56%	4,509,813
Mar 27, 2026	0.77	0.78	0.77	0.78	0.76	-	1,166,659
Mar 26, 2026	0.79	0.79	0.77	0.78	0.76	-1.27%	3,366,989
Mar 25, 2026	0.78	0.79	0.78	0.79	0.77	-	2,749,648
Mar 24, 2026	0.78	0.80	0.78	0.79	0.77	1.28%	4,516,130
Mar 23, 2026	0.79	0.79	0.77	0.78	0.76	-1.27%	4,554,746
Mar 20, 2026	0.80	0.80	0.79	0.79	0.77	-	2,156,042
Mar 19, 2026	0.79	0.81	0.79	0.79	0.77	-1.25%	5,330,931
Mar 18, 2026	0.81	0.81	0.79	0.80	0.78	-	5,601,521
Mar 17, 2026	0.82	0.82	0.80	0.80	0.78	-2.44%	5,072,639
Mar 16, 2026	0.81	0.82	0.81	0.82	0.80	-	3,190,603
Mar 13, 2026	0.81	0.82	0.80	0.82	0.80	1.23%	2,195,371
Mar 12, 2026	0.83	0.84	0.81	0.81	0.79	-4.71%	10,071,430
Mar 11, 2026	0.85	0.85	0.84	0.85	0.83	-	1,220,514
Mar 10, 2026	0.84	0.85	0.83	0.85	0.83	1.19%	2,149,335
Mar 9, 2026	0.83	0.84	0.82	0.84	0.82	-	1,093,252
Mar 6, 2026	0.84	0.85	0.83	0.84	0.82	-	1,821,101
Mar 5, 2026	0.84	0.85	0.83	0.84	0.82	1.20%	3,449,740
Mar 4, 2026	0.85	0.85	0.83	0.83	0.81	-2.35%	3,932,653
Mar 3, 2026	0.85	0.86	0.84	0.85	0.83	-	1,736,305
Mar 2, 2026	0.86	0.86	0.84	0.85	0.83	-1.16%	4,631,635
Feb 27, 2026	0.85	0.86	0.85	0.86	0.84	-	2,949,905
Feb 26, 2026	0.86	0.86	0.85	0.86	0.84	-	1,372,507
Feb 25, 2026	0.85	0.86	0.85	0.86	0.84	1.18%	1,418,563
Feb 24, 2026	0.86	0.86	0.85	0.85	0.83	-1.16%	2,013,384
Feb 23, 2026	0.85	0.86	0.84	0.86	0.84	1.18%	3,537,428
Feb 20, 2026	0.84	0.85	0.84	0.85	0.83	1.19%	1,514,710
Feb 16, 2026	0.85	0.85	0.84	0.84	0.82	-	651,384
Feb 13, 2026	0.85	0.86	0.84	0.84	0.82	-1.18%	2,242,739
Feb 12, 2026	0.85	0.85	0.84	0.85	0.83	1.19%	1,471,565
Feb 11, 2026	0.85	0.85	0.84	0.84	0.82	-1.18%	1,989,131
Feb 10, 2026	0.85	0.85	0.84	0.85	0.83	-	1,265,270
Feb 9, 2026	0.85	0.85	0.84	0.85	0.83	1.19%	2,497,990
Feb 6, 2026	0.85	0.85	0.84	0.84	0.82	-1.18%	1,701,665
Feb 5, 2026	0.85	0.86	0.84	0.85	0.83	-	10,193,830
Feb 4, 2026	0.85	0.85	0.84	0.85	0.83	-	5,244,105
Feb 3, 2026	0.85	0.85	0.84	0.85	0.83	-	1,149,249
Feb 2, 2026	0.85	0.86	0.84	0.85	0.83	-	1,832,495
Jan 30, 2026	0.85	0.85	0.84	0.85	0.83	-	2,541,026
Jan 29, 2026	0.85	0.85	0.84	0.85	0.83	-	12,070,810
Jan 28, 2026	0.85	0.85	0.84	0.85	0.83	-	3,336,497
Jan 27, 2026	0.84	0.85	0.84	0.85	0.83	1.19%	1,329,828
Jan 26, 2026	0.85	0.85	0.83	0.84	0.82	-1.18%	2,683,738
Jan 23, 2026	0.85	0.85	0.84	0.85	0.83	-	4,071,435
Jan 22, 2026	0.85	0.85	0.84	0.85	0.83	-	604,914
Jan 21, 2026	0.85	0.85	0.84	0.85	0.83	-	877,807
Jan 20, 2026	0.85	0.85	0.84	0.85	0.83	-	1,552,380