HKG:0412 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	0.63	0.66	0.56	0.59	-	-9.23%	10,308,000
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
Apr 21, 2026	1.31	1.31	1.24	1.26	1.26	-1.56%	11,499,030
Apr 20, 2026	1.30	1.31	1.28	1.28	1.28	-0.78%	5,770,000
Apr 17, 2026	1.33	1.33	1.28	1.29	1.29	-1.53%	5,431,000
Apr 16, 2026	1.33	1.34	1.30	1.31	1.31	-	3,820,000
Apr 15, 2026	1.32	1.34	1.30	1.31	1.31	-	2,212,011
Apr 14, 2026	1.34	1.34	1.28	1.31	1.31	0.77%	6,082,000
Apr 13, 2026	1.38	1.38	1.29	1.30	1.30	-4.41%	11,395,000
Apr 10, 2026	1.44	1.45	1.36	1.36	1.36	-2.16%	6,275,000
Apr 9, 2026	1.43	1.45	1.39	1.39	1.39	-2.80%	2,961,084
Apr 8, 2026	1.35	1.47	1.35	1.43	1.43	7.52%	14,102,010
Apr 2, 2026	1.39	1.39	1.32	1.33	1.33	-2.92%	5,930,000
Apr 1, 2026	1.37	1.40	1.36	1.37	1.37	3.01%	9,205,000
Mar 31, 2026	1.38	1.39	1.33	1.33	1.33	-4.32%	7,504,000