HKG:0417 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.79	0.83	0.79	0.83	0.83	-1.19%	24,325
May 11, 2026	0.78	0.84	0.78	0.84	0.84	5.00%	52,000
May 8, 2026	0.80	0.80	0.80	0.80	0.80	-3.61%	4,000
May 7, 2026	0.79	0.85	0.79	0.83	0.83	7.79%	104,000
May 6, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	32,000
May 5, 2026	0.80	0.80	0.79	0.80	0.80	-8.05%	22,000
May 4, 2026	0.82	0.87	0.82	0.87	0.87	2.35%	22,000
Apr 30, 2026	0.78	0.85	0.76	0.85	0.85	6.25%	160,000
Apr 29, 2026	0.82	0.82	0.79	0.80	0.80	-4.76%	16,000
Apr 28, 2026	0.86	0.86	0.85	0.84	0.84	3.70%	6,000
Apr 27, 2026	0.85	0.85	0.81	0.81	0.81	-7.95%	12,000
Apr 24, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Apr 23, 2026	0.89	0.89	0.88	0.88	0.88	1.15%	6,000
Apr 22, 2026	0.82	0.87	0.82	0.87	0.87	-	20,000
Apr 21, 2026	0.92	0.92	0.82	0.87	0.87	-2.25%	58,000
Apr 20, 2026	0.81	0.93	0.81	0.89	0.89	9.88%	390,000
Apr 17, 2026	0.79	0.81	0.78	0.81	0.81	1.25%	108,000
Apr 16, 2026	0.78	0.80	0.78	0.80	0.80	-	12,000
Apr 15, 2026	0.88	0.88	0.78	0.80	0.80	1.27%	184,000
Apr 14, 2026	0.78	0.82	0.78	0.79	0.79	-1.25%	158,000
Apr 13, 2026	0.80	0.83	0.76	0.80	0.80	-2.44%	180,000
Apr 10, 2026	0.90	0.99	0.78	0.82	0.82	-12.77%	1,178,000
Apr 9, 2026	0.74	1.03	0.74	0.94	0.94	30.56%	4,057,285
Apr 8, 2026	0.66	0.75	0.60	0.72	0.72	1.41%	758,000
Apr 2, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 1, 2026	0.70	0.71	0.70	0.71	0.71	7.58%	46,000
Mar 31, 2026	0.75	0.75	0.63	0.66	0.66	-8.33%	664,000
Mar 30, 2026	0.72	0.72	0.72	0.72	0.72	-2.70%	4,000
Mar 27, 2026	0.73	0.73	0.73	0.74	0.74	1.37%	30,000
Mar 26, 2026	0.73	0.73	0.73	0.73	0.73	-2.67%	24,000
Mar 25, 2026	0.74	0.77	0.74	0.75	0.75	1.35%	92,000
Mar 24, 2026	0.72	0.76	0.72	0.74	0.74	-3.90%	52,000
Mar 23, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Mar 20, 2026	0.81	0.81	0.77	0.77	0.77	-1.28%	78,000
Mar 19, 2026	0.77	0.85	0.73	0.78	0.78	-7.14%	264,000
Mar 18, 2026	0.85	0.85	0.80	0.84	0.84	-1.18%	154,000
Mar 17, 2026	0.87	0.87	0.85	0.85	0.85	-2.30%	38,000
Mar 16, 2026	0.87	0.87	0.87	0.87	0.87	3.57%	2,000
Mar 13, 2026	0.84	0.84	0.84	0.84	0.84	-2.33%	6,000
Mar 12, 2026	0.89	0.90	0.85	0.86	0.86	-7.53%	230,000
Mar 11, 2026	0.94	0.94	0.94	0.93	0.93	3.33%	2,000
Mar 10, 2026	0.90	0.90	0.90	0.90	0.90	3.45%	42,000
Mar 9, 2026	0.86	0.86	0.86	0.87	0.87	-7.45%	10,000
Mar 6, 2026	0.83	0.95	0.83	0.94	0.94	-	278,000
Mar 5, 2026	0.88	0.95	0.76	0.94	0.94	-	126,000
Mar 4, 2026	0.91	0.97	0.88	0.94	0.94	2.17%	170,000
Mar 3, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Mar 2, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Feb 27, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	24,000
Feb 26, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	298,000