HKG:0417 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	0.95	0.96	0.91	0.94	0.94	-1.05%	272,108
Feb 24, 2026	0.95	0.95	0.95	0.95	0.95	-2.06%	-
Feb 23, 2026	0.93	0.97	0.91	0.97	0.97	4.30%	52,333
Feb 20, 2026	0.93	0.93	0.93	0.93	0.93	1.09%	28,000
Feb 16, 2026	0.93	0.93	0.89	0.92	0.92	-3.16%	44,000
Feb 13, 2026	0.95	0.95	0.95	0.95	0.95	-2.06%	-
Feb 12, 2026	0.94	0.98	0.94	0.97	0.97	3.19%	43,219
Feb 11, 2026	0.95	0.95	0.94	0.94	0.94	-4.08%	14,000
Feb 10, 2026	0.98	0.98	0.98	0.98	0.98	1.03%	2,000
Feb 9, 2026	0.95	0.98	0.95	0.97	0.97	2.11%	80,000
Feb 6, 2026	0.95	0.95	0.95	0.95	0.95	3.26%	28,000
Feb 5, 2026	0.94	0.95	0.92	0.92	0.92	-3.16%	66,949
Feb 4, 2026	0.95	0.95	0.95	0.95	0.95	-3.06%	110,000
Feb 3, 2026	1.01	1.01	1.00	0.98	0.98	1.03%	16,000
Feb 2, 2026	0.92	1.05	0.91	0.97	0.97	4.30%	434,000