HKG:0417 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	10,000
Sep 30, 2026	0.73	0.73	0.73	0.73	0.73	2.82%	2,000
Sep 29, 2026	0.71	0.71	0.71	0.71	0.71	-3.40%	20,000
Sep 28, 2026	0.71	0.74	0.71	0.74	0.74	-2.00%	60,000
Sep 25, 2026	0.76	0.76	0.76	0.75	0.75	0.67%	28,000
Sep 24, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Sep 23, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Sep 22, 2026	0.76	0.76	0.76	0.75	0.75	3.47%	2,000
Sep 21, 2026	0.73	0.74	0.72	0.72	0.72	-	264,000
Sep 18, 2026	0.73	0.76	0.72	0.72	0.72	-	160,000
Sep 17, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	24,000
Sep 16, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Sep 15, 2026	0.75	0.77	0.73	0.73	0.73	1.39%	238,000
Sep 14, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	-
Sep 11, 2026	0.70	0.73	0.70	0.73	0.73	4.29%	26,000
Sep 10, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	-
Sep 9, 2026	0.72	0.72	0.71	0.71	0.71	-2.08%	60,000
Sep 8, 2026	0.73	0.74	0.72	0.72	0.72	-1.37%	38,000
Sep 7, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Sep 4, 2026	0.73	0.74	0.73	0.73	0.73	-	66,000
Sep 3, 2026	0.73	0.73	0.73	0.73	0.73	2.82%	42,000
Sep 2, 2026	0.72	0.72	0.70	0.71	0.71	-0.70%	166,000
Sep 1, 2026	0.72	0.72	0.72	0.72	0.72	-	18,000
Aug 31, 2026	0.72	0.73	0.71	0.72	0.72	-2.05%	88,000
Aug 28, 2026	0.73	0.73	0.70	0.73	0.73	-	342,000
Aug 27, 2026	0.71	0.71	0.71	0.73	0.73	-3.95%	8,000
Aug 26, 2026	0.76	0.76	0.76	0.76	0.76	2.70%	4,000
Aug 25, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Aug 24, 2026	0.74	0.74	0.74	0.74	0.74	-	28,000
Aug 21, 2026	0.74	0.74	0.74	0.74	0.74	-	48,478
Aug 20, 2026	0.77	0.77	0.74	0.74	0.74	-	83,666
Aug 19, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Aug 18, 2026	0.75	0.75	0.73	0.74	0.74	2.78%	170,000
Aug 17, 2026	0.74	0.74	0.72	0.72	0.72	-4.00%	38,045
Aug 14, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Aug 13, 2026	0.72	0.77	0.71	0.75	0.75	-	138,000
Aug 12, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Aug 11, 2026	0.78	0.78	0.71	0.75	0.75	-6.25%	724,333
Aug 10, 2026	0.70	0.83	0.69	0.80	0.80	17.65%	856,000
Aug 7, 2026	0.70	0.70	0.68	0.68	0.68	-4.90%	126,000
Aug 6, 2026	0.68	0.72	0.68	0.72	0.72	5.93%	90,000
Aug 5, 2026	0.71	0.72	0.66	0.68	0.68	-6.25%	578,000
Aug 4, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Aug 3, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jul 31, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	114,000
Jul 30, 2026	0.70	0.73	0.70	0.73	0.73	5.80%	246,000
Jul 29, 2026	0.69	0.69	0.68	0.69	0.69	-1.43%	348,000
Jul 28, 2026	0.70	0.70	0.69	0.70	0.70	-	62,000
Jul 27, 2026	0.70	0.70	0.70	0.70	0.70	2.94%	20,000
Jul 24, 2026	0.69	0.69	0.68	0.68	0.68	-4.23%	14,000