HKG:0417 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.67	0.67	0.66	0.66	0.66	-8.33%	12,000
Jun 17, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	-
Jun 16, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	-
Jun 15, 2026	0.74	0.74	0.74	0.74	0.74	7.25%	2,000
Jun 12, 2026	0.71	0.71	0.69	0.69	0.69	-1.43%	18,000
Jun 11, 2026	0.66	0.71	0.66	0.70	0.70	1.45%	12,000
Jun 10, 2026	0.69	0.69	0.69	0.69	0.69	-2.82%	-
Jun 9, 2026	0.66	0.71	0.66	0.71	0.71	7.58%	58,000
Jun 8, 2026	0.68	0.68	0.66	0.66	0.66	-5.71%	36,000
Jun 5, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jun 4, 2026	0.70	0.70	0.68	0.70	0.70	-	62,000
Jun 3, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	2,000
Jun 2, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jun 1, 2026	0.68	0.73	0.68	0.72	0.72	2.86%	72,000
May 29, 2026	0.73	0.73	0.67	0.70	0.70	-4.11%	30,000
May 28, 2026	0.71	0.74	0.71	0.73	0.73	1.39%	210,000
May 27, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	-
May 26, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	-
May 22, 2026	0.66	0.75	0.66	0.74	0.74	5.71%	15,445
May 21, 2026	0.73	0.73	0.70	0.70	0.70	-4.11%	82,000
May 20, 2026	0.78	0.78	0.68	0.73	0.73	-6.41%	266,000
May 19, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 18, 2026	0.74	0.78	0.74	0.78	0.78	-	28,000
May 15, 2026	0.78	0.78	0.73	0.78	0.78	-6.02%	210,000
May 14, 2026	0.83	0.83	0.83	0.83	0.83	-	-
May 13, 2026	0.83	0.83	0.83	0.83	0.83	-	-
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