HKG:0423 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.79	0.80	0.78	0.78	0.78	1.30%	64,000
Mar 26, 2026	0.79	0.79	0.77	0.77	0.77	-1.28%	52,000
Mar 25, 2026	0.75	0.78	0.75	0.78	0.78	1.30%	256,000
Mar 24, 2026	0.75	0.78	0.75	0.77	0.77	4.05%	184,000
Mar 23, 2026	0.79	0.79	0.70	0.74	0.74	-5.13%	774,000
Mar 20, 2026	0.80	0.80	0.78	0.78	0.78	-1.27%	52,000
Mar 19, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Mar 18, 2026	0.80	0.80	0.79	0.79	0.79	1.28%	142,000
Mar 17, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 16, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	62,000
Mar 13, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Mar 12, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	110,000
Mar 11, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 10, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 9, 2026	0.77	0.78	0.76	0.78	0.78	-	34,000
Mar 6, 2026	0.78	0.78	0.78	0.78	0.78	-	34,000
Mar 5, 2026	0.78	0.78	0.78	0.78	0.78	-	10,000
Mar 4, 2026	0.78	0.78	0.78	0.78	0.78	-	54,000
Mar 3, 2026	0.79	0.80	0.78	0.78	0.78	-2.50%	138,000
Mar 2, 2026	0.80	0.80	0.78	0.80	0.80	-	14,000
Feb 27, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Feb 26, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	-
Feb 25, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Feb 24, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Feb 23, 2026	0.81	0.81	0.81	0.81	0.81	-	20,000
Feb 20, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Feb 16, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	24,000
Feb 13, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Feb 12, 2026	0.80	0.80	0.80	0.80	0.80	2.56%	90,000
Feb 11, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	20,000
Feb 10, 2026	0.79	0.79	0.79	0.79	0.79	-	20,000
Feb 9, 2026	0.80	0.80	0.77	0.79	0.79	-1.25%	226,000
Feb 6, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	40,000
Feb 5, 2026	0.81	0.81	0.79	0.79	0.79	-	12,000
Feb 4, 2026	0.80	0.80	0.77	0.79	0.79	-1.25%	208,000
Feb 3, 2026	0.79	0.80	0.79	0.80	0.80	-	56,000
Feb 2, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	26,000
Jan 30, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	220,000
Jan 29, 2026	0.82	0.82	0.80	0.80	0.80	-2.44%	16,000
Jan 28, 2026	0.79	0.82	0.79	0.82	0.82	5.13%	388,000
Jan 27, 2026	0.79	0.80	0.77	0.78	0.78	2.63%	334,000
Jan 26, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	56,000
Jan 23, 2026	0.77	0.78	0.75	0.78	0.78	2.63%	192,000
Jan 22, 2026	0.76	0.76	0.76	0.76	0.76	-	44,000
Jan 21, 2026	0.75	0.77	0.76	0.76	0.76	2.70%	278,000
Jan 20, 2026	0.74	0.75	0.74	0.74	0.74	-	92,000
Jan 19, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jan 16, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	-
Jan 15, 2026	0.73	0.73	0.73	0.73	0.73	-2.67%	4,000
Jan 14, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	76,000