HKG:0405 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.71	0.72	0.71	0.71	0.71	1.43%	1,497,265
May 29, 2026	0.71	0.74	0.70	0.70	0.70	-1.41%	61,909,900
May 28, 2026	0.72	0.73	0.71	0.71	0.71	-1.39%	10,874,930
May 27, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	4,451,319
May 26, 2026	0.73	0.73	0.72	0.73	0.73	-	8,136,387
May 22, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	5,476,564
May 21, 2026	0.75	0.76	0.74	0.75	0.75	1.35%	9,631,536
May 20, 2026	0.76	0.76	0.74	0.74	0.74	-2.63%	9,663,951
May 19, 2026	0.76	0.77	0.75	0.76	0.76	-	9,024,123
May 18, 2026	0.78	0.78	0.75	0.76	0.76	-3.80%	6,276,585
May 15, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	3,207,714
May 14, 2026	0.78	0.78	0.76	0.78	0.78	1.30%	3,371,073
May 13, 2026	0.77	0.78	0.77	0.77	0.77	-	4,082,658
May 12, 2026	0.75	0.78	0.75	0.77	0.77	2.67%	8,351,499
May 11, 2026	0.74	0.76	0.74	0.75	0.75	1.35%	5,205,102
May 8, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	1,760,136
May 7, 2026	0.74	0.76	0.74	0.75	0.75	1.35%	4,970,543
May 6, 2026	0.74	0.74	0.73	0.74	0.74	-	1,831,941
May 5, 2026	0.73	0.75	0.72	0.74	0.74	1.37%	4,644,172
May 4, 2026	0.72	0.74	0.72	0.73	0.73	1.39%	3,407,966
Apr 30, 2026	0.73	0.74	0.72	0.72	0.72	-1.37%	1,871,665
Apr 29, 2026	0.73	0.74	0.72	0.73	0.73	-	3,789,530
Apr 28, 2026	0.74	0.74	0.72	0.73	0.73	-	1,646,934
Apr 27, 2026	0.73	0.73	0.72	0.73	0.73	-	2,593,572
Apr 24, 2026	0.73	0.74	0.72	0.73	0.73	-	3,140,760
Apr 23, 2026	0.73	0.74	0.73	0.73	0.73	-	1,084,434
Apr 22, 2026	0.72	0.74	0.72	0.73	0.73	-	6,812,874
Apr 21, 2026	0.73	0.74	0.72	0.73	0.73	-	8,712,713
Apr 20, 2026	0.74	0.75	0.73	0.73	0.73	-2.67%	3,341,142
Apr 17, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	3,313,364
Apr 16, 2026	0.74	0.75	0.73	0.73	0.73	-	3,552,285
Apr 15, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	8,944,032
Apr 14, 2026	0.75	0.75	0.74	0.74	0.74	-	1,029,135
Apr 13, 2026	0.74	0.75	0.73	0.74	0.74	-	8,561,052
Apr 10, 2026	0.74	0.75	0.73	0.74	0.74	-	4,882,660
Apr 9, 2026	0.76	0.76	0.74	0.74	0.74	-1.33%	3,519,853
Apr 8, 2026	0.75	0.76	0.75	0.75	0.75	-	2,728,821
Apr 2, 2026	0.76	0.77	0.74	0.75	0.75	-1.17%	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