HKG:0434 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	1.99	2.00	1.95	1.96	1.96	-2.00%	5,222,000
Jul 13, 2026	1.95	2.03	1.95	2.00	2.00	0.50%	1,499,000
Jul 10, 2026	2.00	2.06	1.96	1.99	1.99	-1.97%	1,351,000
Jul 9, 2026	2.00	2.03	1.95	2.03	2.03	-	1,572,000
Jul 8, 2026	1.96	2.07	1.96	2.03	2.03	2.01%	1,247,500
Jul 7, 2026	1.98	2.05	1.97	1.99	1.99	0.51%	824,385
Jul 6, 2026	1.98	2.08	1.97	1.98	1.98	1.54%	2,128,404
Jul 3, 2026	1.99	2.05	1.91	1.95	1.95	-1.02%	1,931,000
Jul 2, 2026	1.91	2.01	1.91	1.97	1.97	3.14%	2,163,000
Jun 30, 2026	2.07	2.10	1.91	1.91	1.91	-7.73%	1,865,000
Jun 29, 2026	2.02	2.16	2.02	2.07	2.07	-1.43%	3,010,217
Jun 26, 2026	2.00	2.21	1.96	2.10	2.10	0.48%	2,769,000
Jun 25, 2026	2.00	2.10	1.95	2.09	2.09	-2.79%	3,872,000
Jun 24, 2026	2.07	2.15	2.00	2.15	2.15	3.86%	1,561,000
Jun 23, 2026	2.14	2.22	2.02	2.07	2.07	-3.42%	1,411,236
Jun 22, 2026	2.25	2.25	2.15	2.18	2.14	-3.11%	1,401,126
Jun 18, 2026	2.25	2.32	2.20	2.25	2.21	-2.17%	2,252,000
Jun 17, 2026	2.39	2.40	2.26	2.30	2.26	-4.17%	1,069,000
Jun 16, 2026	2.41	2.43	2.35	2.40	2.36	0.84%	1,627,000
Jun 15, 2026	2.32	2.40	2.28	2.38	2.34	3.93%	1,186,416
Jun 12, 2026	2.27	2.36	2.27	2.29	2.25	1.33%	1,079,000
Jun 11, 2026	2.24	2.28	2.22	2.26	2.22	-0.44%	440,000
Jun 10, 2026	2.30	2.30	2.13	2.27	2.23	-1.73%	1,967,710
Jun 9, 2026	2.29	2.33	2.25	2.31	2.27	-0.43%	1,231,506
Jun 8, 2026	2.31	2.35	2.22	2.32	2.28	0.43%	2,363,000
Jun 5, 2026	2.28	2.34	2.26	2.31	2.27	1.32%	2,647,000
Jun 4, 2026	2.25	2.34	2.20	2.28	2.24	-0.44%	1,871,000
Jun 3, 2026	2.45	2.45	2.28	2.29	2.25	-7.66%	3,801,000
Jun 2, 2026	2.41	2.52	2.39	2.48	2.44	2.48%	1,683,207
Jun 1, 2026	2.30	2.46	2.30	2.42	2.38	5.22%	1,108,000
May 29, 2026	2.41	2.45	2.30	2.30	2.26	-4.56%	3,363,000
May 28, 2026	2.43	2.45	2.38	2.41	2.37	-0.82%	2,848,664
May 27, 2026	2.45	2.48	2.43	2.43	2.39	-1.62%	2,680,000
May 26, 2026	2.48	2.55	2.40	2.47	2.43	-3.14%	2,746,124
May 22, 2026	2.48	2.64	2.48	2.55	2.51	2.82%	3,897,749
May 21, 2026	2.59	2.59	2.48	2.48	2.44	-3.13%	2,600,000
May 20, 2026	2.64	2.64	2.50	2.56	2.52	-3.40%	2,757,689
May 19, 2026	2.53	2.68	2.48	2.65	2.61	4.74%	3,901,000
May 18, 2026	2.68	2.70	2.51	2.53	2.49	-7.33%	3,976,000
May 15, 2026	2.83	2.86	2.70	2.73	2.68	-1.09%	2,706,000
May 14, 2026	2.90	2.90	2.76	2.76	2.71	-4.83%	2,622,714
May 13, 2026	2.91	2.96	2.89	2.90	2.85	-0.34%	1,422,000
May 12, 2026	2.93	2.96	2.88	2.91	2.86	-2.68%	2,833,000
May 11, 2026	2.88	3.03	2.88	2.99	2.94	4.18%	2,356,000
May 8, 2026	2.92	2.92	2.85	2.87	2.82	-2.05%	1,723,124
May 7, 2026	2.93	2.96	2.90	2.93	2.88	0.69%	3,380,000
May 6, 2026	3.01	3.02	2.88	2.91	2.86	-3.00%	4,317,000
May 5, 2026	3.01	3.03	2.91	3.00	2.95	2.04%	4,921,000
May 4, 2026	2.89	3.02	2.85	2.94	2.89	5.38%	9,253,000
Apr 30, 2026	2.90	2.92	2.76	2.79	2.74	-5.10%	3,771,000