HKG:0434 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	2.45	2.48	2.43	2.43	2.43	-1.62%	2,680,000
May 26, 2026	2.48	2.55	2.40	2.47	2.47	-3.14%	2,746,124
May 22, 2026	2.48	2.64	2.48	2.55	2.55	2.82%	3,897,749
May 21, 2026	2.59	2.59	2.48	2.48	2.48	-3.13%	2,600,000
May 20, 2026	2.64	2.64	2.50	2.56	2.56	-3.40%	2,757,689
May 19, 2026	2.53	2.68	2.48	2.65	2.65	4.74%	3,901,000
May 18, 2026	2.68	2.70	2.51	2.53	2.53	-7.33%	3,976,000
May 15, 2026	2.83	2.86	2.70	2.73	2.73	-1.09%	2,706,000
May 14, 2026	2.90	2.90	2.76	2.76	2.76	-4.83%	2,622,714
May 13, 2026	2.91	2.96	2.89	2.90	2.90	-0.34%	1,422,000
May 12, 2026	2.93	2.96	2.88	2.91	2.91	-2.68%	2,833,000
May 11, 2026	2.88	3.03	2.88	2.99	2.99	4.18%	2,356,000
May 8, 2026	2.92	2.92	2.85	2.87	2.87	-2.05%	1,723,124
May 7, 2026	2.93	2.96	2.90	2.93	2.93	0.69%	3,380,000
May 6, 2026	3.01	3.02	2.88	2.91	2.91	-3.00%	4,317,000
May 5, 2026	3.01	3.03	2.91	3.00	3.00	2.04%	4,921,000
May 4, 2026	2.89	3.02	2.85	2.94	2.94	5.38%	9,253,000
Apr 30, 2026	2.90	2.92	2.76	2.79	2.79	-5.10%	3,771,000
Apr 29, 2026	2.88	2.97	2.88	2.94	2.94	1.03%	1,397,000
Apr 28, 2026	3.06	3.06	2.89	2.91	2.91	-4.90%	3,921,126
Apr 27, 2026	3.22	3.23	3.05	3.06	3.06	-1.92%	3,258,000
Apr 24, 2026	3.05	3.15	3.05	3.12	3.12	-0.32%	3,288,000
Apr 23, 2026	3.20	3.25	3.04	3.13	3.13	-1.57%	3,479,601
Apr 22, 2026	3.05	3.21	3.01	3.18	3.18	2.91%	4,344,704
Apr 21, 2026	3.07	3.11	3.03	3.09	3.09	3.00%	3,206,606
Apr 20, 2026	2.80	3.03	2.80	3.00	3.00	4.17%	4,513,435
Apr 17, 2026	2.90	2.95	2.87	2.88	2.88	-2.04%	1,256,489
Apr 16, 2026	2.85	2.98	2.85	2.94	2.94	2.80%	2,669,000
Apr 15, 2026	2.90	2.91	2.84	2.86	2.86	0.35%	2,402,000
Apr 14, 2026	2.83	2.88	2.81	2.85	2.85	7.14%	1,986,000
Apr 13, 2026	2.75	2.76	2.66	2.66	2.66	-6.01%	3,174,556
Apr 10, 2026	2.80	2.86	2.77	2.83	2.83	3.28%	2,484,354
Apr 9, 2026	2.84	2.84	2.72	2.74	2.74	-4.86%	2,303,718
Apr 8, 2026	2.79	2.90	2.78	2.88	2.88	8.27%	6,045,000
Apr 2, 2026	2.83	2.83	2.64	2.66	2.66	-5.67%	2,809,000
Apr 1, 2026	2.69	2.84	2.69	2.82	2.82	6.02%	3,227,000
Mar 31, 2026	2.69	2.70	2.61	2.66	2.66	0.38%	1,714,000
Mar 30, 2026	2.69	2.69	2.60	2.65	2.65	-1.85%	2,386,000
Mar 27, 2026	2.68	2.78	2.63	2.70	2.70	-0.37%	2,187,000
Mar 26, 2026	2.76	2.81	2.70	2.71	2.71	-1.45%	1,464,000
Mar 25, 2026	2.80	2.86	2.68	2.75	2.75	-0.36%	3,715,000
Mar 24, 2026	2.67	2.79	2.67	2.76	2.76	6.15%	3,233,894
Mar 23, 2026	2.71	2.73	2.60	2.60	2.60	-5.45%	5,332,000
Mar 20, 2026	2.82	2.82	2.75	2.75	2.75	-2.14%	4,035,905
Mar 19, 2026	2.90	2.90	2.81	2.81	2.81	-6.64%	3,382,000
Mar 18, 2026	3.00	3.05	2.97	3.01	3.01	1.35%	3,515,000
Mar 17, 2026	3.06	3.15	2.96	2.97	2.97	0.34%	6,254,000
Mar 16, 2026	2.85	3.02	2.78	2.96	2.96	5.34%	6,334,000
Mar 13, 2026	2.75	2.88	2.73	2.81	2.81	4.07%	3,443,150
Mar 12, 2026	2.83	2.84	2.70	2.70	2.70	-2.88%	3,865,284