HKG:0412 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	0.47	0.47	0.45	0.47	0.47	-	4,281,000
Jul 28, 2026	0.47	0.48	0.46	0.47	0.47	-	2,997,000
Jul 27, 2026	0.48	0.49	0.47	0.47	0.47	-3.12%	4,043,120
Jul 24, 2026	0.48	0.49	0.47	0.48	0.48	-1.03%	2,336,000
Jul 23, 2026	0.49	0.50	0.48	0.49	0.49	2.11%	2,723,000
Jul 22, 2026	0.52	0.52	0.48	0.48	0.48	-5.00%	6,436,000
Jul 21, 2026	0.48	0.51	0.46	0.50	0.50	4.17%	7,337,000
Jul 20, 2026	0.50	0.54	0.48	0.48	0.48	-4.00%	8,382,000
Jul 17, 2026	0.58	0.60	0.50	0.50	0.50	-12.28%	15,783,000
Jul 16, 2026	0.53	0.59	0.49	0.57	0.57	16.33%	16,481,861
Jul 15, 2026	0.49	0.52	0.48	0.49	0.49	3.16%	11,275,000
Jul 14, 2026	0.47	0.48	0.46	0.48	0.48	1.06%	6,819,000
Jul 13, 2026	0.46	0.48	0.44	0.47	0.47	4.44%	11,706,000
Jul 10, 2026	0.49	0.49	0.45	0.45	0.45	-6.25%	8,288,000
Jul 9, 2026	0.48	0.51	0.46	0.48	0.48	3.23%	11,446,000
Jul 8, 2026	0.44	0.50	0.44	0.47	0.47	3.33%	11,239,000
Jul 7, 2026	0.48	0.48	0.44	0.45	0.45	-4.26%	12,017,000
Jul 6, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	7,647,000
Jul 3, 2026	0.49	0.52	0.47	0.49	0.49	-2.02%	16,287,000
Jul 2, 2026	0.55	0.55	0.49	0.50	0.50	-4.81%	7,578,000
Jun 30, 2026	0.53	0.58	0.52	0.52	0.52	4.00%	10,846,000
Jun 29, 2026	0.50	0.53	0.49	0.50	0.50	1.01%	8,122,222
Jun 26, 2026	0.55	0.55	0.48	0.50	0.50	-11.61%	33,344,100
Jun 25, 2026	0.58	0.60	0.52	0.56	0.56	-3.45%	14,550,000
Jun 24, 2026	0.63	0.66	0.56	0.58	0.58	-10.77%	14,054,000
Jun 23, 2026	0.66	0.67	0.61	0.65	0.65	-	9,107,000
Jun 22, 2026	0.69	0.69	0.62	0.65	0.65	-4.41%	9,413,000
Jun 18, 2026	0.75	0.75	0.66	0.68	0.68	-6.85%	12,721,000
Jun 17, 2026	0.76	0.78	0.72	0.73	0.73	-3.95%	3,644,000
Jun 16, 2026	0.80	0.80	0.75	0.76	0.76	-1.30%	2,508,000
Jun 15, 2026	0.78	0.82	0.76	0.77	0.77	-	5,298,000
Jun 12, 2026	0.77	0.79	0.75	0.77	0.77	-	4,102,000