HKG:0412 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.53	0.53	0.50	0.51	0.51	-2.88%	1,389,000
Oct 7, 2026	0.53	0.53	0.51	0.52	0.52	-0.95%	998,000
Oct 6, 2026	0.53	0.54	0.52	0.53	0.53	1.94%	1,322,000
Oct 5, 2026	0.53	0.54	0.52	0.52	0.52	-1.90%	1,652,120
Oct 2, 2026	0.55	0.55	0.52	0.53	0.53	-3.67%	2,108,000
Sep 30, 2026	0.55	0.55	0.54	0.55	0.55	0.93%	1,064,012
Sep 29, 2026	0.56	0.56	0.54	0.54	0.54	-0.92%	1,216,030
Sep 28, 2026	0.56	0.57	0.53	0.55	0.55	-2.68%	2,689,000
Sep 25, 2026	0.57	0.57	0.55	0.56	0.56	0.90%	850,000
Sep 24, 2026	0.61	0.61	0.56	0.56	0.56	-6.72%	1,825,000
Sep 23, 2026	0.62	0.62	0.58	0.60	0.60	-0.83%	2,472,000
Sep 22, 2026	0.62	0.63	0.59	0.60	0.60	-0.83%	2,293,000
Sep 21, 2026	0.61	0.62	0.60	0.61	0.61	3.42%	3,156,000
Sep 18, 2026	0.56	0.59	0.55	0.59	0.59	7.34%	3,736,000
Sep 17, 2026	0.56	0.58	0.55	0.55	0.55	-1.80%	3,806,072
Sep 16, 2026	0.57	0.57	0.55	0.56	0.56	-0.89%	1,618,000
Sep 15, 2026	0.59	0.59	0.56	0.56	0.56	-4.27%	3,175,003
Sep 14, 2026	0.62	0.63	0.59	0.59	0.59	-4.88%	3,570,000
Sep 11, 2026	0.62	0.63	0.59	0.62	0.62	-0.81%	4,308,000
Sep 10, 2026	0.61	0.62	0.60	0.62	0.62	2.48%	2,855,000
Sep 9, 2026	0.65	0.65	0.60	0.61	0.61	-5.47%	5,008,000
Sep 8, 2026	0.70	0.70	0.62	0.64	0.64	-3.03%	4,997,150
Sep 7, 2026	0.66	0.70	0.64	0.66	0.66	1.54%	7,046,024
Sep 4, 2026	0.64	0.67	0.64	0.65	0.65	3.17%	4,145,000
Sep 3, 2026	0.64	0.65	0.62	0.63	0.63	-1.56%	5,309,000
Sep 2, 2026	0.61	0.66	0.60	0.64	0.64	5.79%	11,428,000
Sep 1, 2026	0.71	0.71	0.60	0.61	0.61	-10.37%	14,137,000
Aug 31, 2026	0.72	0.72	0.64	0.68	0.68	-4.93%	15,713,000
Aug 28, 2026	0.78	0.80	0.68	0.71	0.71	-7.19%	27,284,000
Aug 27, 2026	0.61	0.78	0.61	0.77	0.77	28.57%	40,111,030
Aug 26, 2026	0.54	0.66	0.54	0.60	0.60	13.33%	23,917,000
Aug 25, 2026	0.51	0.53	0.51	0.53	0.53	5.00%	4,665,076
Aug 24, 2026	0.53	0.53	0.49	0.50	0.50	-6.54%	8,460,000
Aug 21, 2026	0.49	0.54	0.48	0.54	0.54	8.08%	14,013,000
Aug 20, 2026	0.49	0.50	0.47	0.50	0.50	5.32%	7,665,000
Aug 19, 2026	0.49	0.49	0.46	0.47	0.47	-4.08%	6,459,428
Aug 18, 2026	0.47	0.50	0.46	0.49	0.49	6.52%	7,355,000
Aug 17, 2026	0.47	0.47	0.46	0.46	0.46	-	2,452,379
Aug 14, 2026	0.47	0.47	0.46	0.46	0.46	1.10%	2,756,000
Aug 13, 2026	0.49	0.49	0.46	0.46	0.46	-3.19%	5,334,000
Aug 12, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	5,449,012
Aug 11, 2026	0.48	0.52	0.48	0.49	0.49	3.16%	12,545,000
Aug 10, 2026	0.47	0.48	0.46	0.48	0.48	2.15%	4,911,000
Aug 7, 2026	0.47	0.47	0.45	0.47	0.47	1.09%	4,477,000
Aug 6, 2026	0.47	0.47	0.45	0.46	0.46	-1.08%	4,967,000
Aug 5, 2026	0.48	0.48	0.47	0.47	0.47	-1.06%	3,888,000
Aug 4, 2026	0.46	0.48	0.45	0.47	0.47	3.30%	5,425,000
Aug 3, 2026	0.47	0.47	0.45	0.46	0.46	-1.09%	1,952,060
Jul 31, 2026	0.47	0.48	0.46	0.46	0.46	-	5,575,000
Jul 30, 2026	0.46	0.47	0.45	0.46	0.46	-1.08%	5,224,000