HKG:0435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.30	2.33	2.29	2.33	2.33	1.30%	849,000
Mar 26, 2026	2.38	2.42	2.30	2.30	2.30	-8.00%	2,785,000
Mar 25, 2026	2.49	2.53	2.47	2.50	2.41	0.40%	2,592,000
Mar 24, 2026	2.50	2.51	2.48	2.49	2.40	0.81%	1,094,000
Mar 23, 2026	2.50	2.50	2.43	2.47	2.38	-1.59%	3,448,000
Mar 20, 2026	2.53	2.53	2.51	2.51	2.42	-0.79%	2,558,134
Mar 19, 2026	2.53	2.56	2.53	2.53	2.44	-1.17%	698,000
Mar 18, 2026	2.55	2.57	2.54	2.56	2.47	-	549,370
Mar 17, 2026	2.54	2.57	2.53	2.56	2.47	1.99%	672,000
Mar 16, 2026	2.51	2.53	2.50	2.51	2.42	-	1,560,000
Mar 13, 2026	2.57	2.59	2.51	2.51	2.42	-2.33%	4,047,000
Mar 12, 2026	2.58	2.65	2.55	2.57	2.48	-0.77%	2,207,200
Mar 11, 2026	2.62	2.62	2.56	2.59	2.50	-0.77%	2,051,000
Mar 10, 2026	2.60	2.64	2.56	2.61	2.51	0.38%	6,184,400
Mar 9, 2026	2.64	2.64	2.56	2.60	2.51	-2.26%	2,799,000
Mar 6, 2026	2.66	2.69	2.65	2.66	2.56	-0.37%	976,622
Mar 5, 2026	2.64	2.72	2.65	2.67	2.57	1.14%	1,007,500
Mar 4, 2026	2.73	2.73	2.61	2.64	2.54	-3.65%	2,054,000
Mar 3, 2026	2.76	2.76	2.69	2.74	2.64	-0.72%	2,091,000
Mar 2, 2026	2.66	2.80	2.60	2.76	2.66	3.76%	9,486,000
Feb 27, 2026	2.67	2.70	2.66	2.66	2.56	-0.37%	1,719,000
Feb 26, 2026	2.65	2.70	2.62	2.67	2.57	0.75%	1,869,000
Feb 25, 2026	2.65	2.68	2.63	2.65	2.55	0.76%	1,573,935
Feb 24, 2026	2.60	2.64	2.57	2.63	2.53	1.94%	3,153,768
Feb 23, 2026	2.59	2.62	2.56	2.58	2.49	-0.39%	1,939,000
Feb 20, 2026	2.53	2.59	2.50	2.59	2.50	2.37%	2,170,580
Feb 16, 2026	2.50	2.56	2.50	2.53	2.44	1.20%	1,328,200
Feb 13, 2026	2.50	2.50	2.48	2.50	2.41	-0.79%	641,000
Feb 12, 2026	2.52	2.53	2.50	2.52	2.43	-0.40%	1,478,233
Feb 11, 2026	2.43	2.53	2.43	2.53	2.44	4.12%	5,002,000
Feb 10, 2026	2.43	2.43	2.41	2.43	2.34	0.41%	600,000
Feb 9, 2026	2.41	2.43	2.40	2.42	2.33	0.83%	852,000
Feb 6, 2026	2.41	2.41	2.39	2.40	2.31	-0.83%	822,420
Feb 5, 2026	2.40	2.42	2.38	2.42	2.33	0.83%	1,098,177
Feb 4, 2026	2.37	2.41	2.37	2.40	2.31	1.27%	859,000
Feb 3, 2026	2.38	2.39	2.36	2.37	2.28	0.42%	570,307
Feb 2, 2026	2.41	2.41	2.34	2.36	2.27	-2.07%	2,967,000
Jan 30, 2026	2.41	2.41	2.39	2.41	2.32	-0.41%	1,010,000
Jan 29, 2026	2.40	2.42	2.40	2.42	2.33	1.26%	1,582,000
Jan 28, 2026	2.39	2.41	2.36	2.39	2.30	-	1,850,177
Jan 27, 2026	2.41	2.42	2.39	2.39	2.30	-0.83%	662,000
Jan 26, 2026	2.39	2.43	2.39	2.41	2.32	-	981,000
Jan 23, 2026	2.40	2.42	2.39	2.41	2.32	0.42%	769,000
Jan 22, 2026	2.39	2.40	2.38	2.40	2.31	0.42%	439,416
Jan 21, 2026	2.40	2.40	2.37	2.39	2.30	-0.42%	800,000
Jan 20, 2026	2.40	2.40	2.38	2.40	2.31	0.84%	1,041,000
Jan 19, 2026	2.38	2.40	2.38	2.38	2.29	-0.42%	448,000
Jan 16, 2026	2.39	2.39	2.38	2.39	2.30	-	412,000
Jan 15, 2026	2.39	2.39	2.37	2.39	2.30	-	1,221,000
Jan 14, 2026	2.40	2.40	2.38	2.39	2.30	-0.42%	708,000