HKG:0412 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	0.76	0.77	0.72	0.77	0.77	1.32%	4,213,000
Jun 10, 2026	0.80	0.81	0.74	0.76	0.76	-3.80%	8,940,000
Jun 9, 2026	0.80	0.82	0.77	0.79	0.79	1.28%	3,462,024
Jun 8, 2026	0.87	0.87	0.78	0.78	0.78	-9.30%	10,426,000
Jun 5, 2026	0.91	0.91	0.85	0.86	0.86	-2.27%	5,294,000
Jun 4, 2026	0.98	0.98	0.86	0.88	0.88	-9.28%	8,605,048
Jun 3, 2026	0.92	0.99	0.87	0.97	0.97	7.78%	10,704,048
Jun 2, 2026	0.88	0.93	0.83	0.90	0.90	5.88%	6,465,000
Jun 1, 2026	0.86	0.91	0.85	0.85	0.85	1.19%	6,535,000
May 29, 2026	0.83	0.86	0.78	0.84	0.84	3.70%	10,826,500
May 28, 2026	0.80	0.86	0.76	0.81	0.81	5.19%	17,433,000
May 27, 2026	0.90	0.90	0.76	0.77	0.77	-14.44%	30,752,000
May 26, 2026	1.03	1.05	0.89	0.90	0.90	-12.62%	27,961,184
May 22, 2026	1.45	1.45	0.90	1.03	1.03	-11.97%	65,683,200
May 13, 2026	1.20	1.21	1.16	1.17	1.17	-2.50%	11,518,000
May 12, 2026	1.25	1.27	1.20	1.20	1.20	-3.23%	5,514,000
May 11, 2026	1.28	1.28	1.24	1.24	1.24	-1.59%	5,066,000
May 8, 2026	1.24	1.28	1.24	1.26	1.26	1.61%	4,959,000
May 7, 2026	1.24	1.30	1.24	1.24	1.24	-2.36%	4,178,000
May 6, 2026	1.25	1.29	1.23	1.27	1.27	2.42%	7,781,000
May 5, 2026	1.31	1.31	1.24	1.24	1.24	-3.13%	5,367,006
May 4, 2026	1.35	1.41	1.28	1.28	1.28	-2.29%	10,881,000
Apr 30, 2026	1.24	1.44	1.24	1.31	1.31	3.15%	19,555,000
Apr 29, 2026	1.23	1.28	1.23	1.27	1.27	3.25%	4,177,012
Apr 28, 2026	1.27	1.27	1.22	1.23	1.23	-2.38%	4,336,000
Apr 27, 2026	1.28	1.28	1.22	1.26	1.26	-0.79%	3,619,000
Apr 24, 2026	1.21	1.28	1.17	1.27	1.27	4.96%	8,779,003
Apr 23, 2026	1.23	1.23	1.17	1.21	1.21	-0.82%	7,714,000
Apr 22, 2026	1.26	1.29	1.20	1.22	1.22	-3.17%	11,270,020