HKG:0435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.28	2.30	2.26	2.27	-	-1.30%	142,000
May 22, 2026	2.28	2.31	2.28	2.30	2.30	-	888,817
May 21, 2026	2.30	2.31	2.28	2.30	2.30	0.44%	1,473,000
May 20, 2026	2.31	2.31	2.29	2.29	2.29	-0.87%	1,756,266
May 19, 2026	2.31	2.31	2.30	2.31	2.31	-0.43%	454,000
May 18, 2026	2.32	2.32	2.30	2.32	2.32	-0.43%	959,000
May 15, 2026	2.33	2.36	2.32	2.33	2.33	-	1,792,000
May 14, 2026	2.33	2.34	2.32	2.33	2.33	-0.43%	540,700
May 13, 2026	2.35	2.35	2.32	2.34	2.34	-1.27%	2,343,000
May 12, 2026	2.36	2.37	2.34	2.37	2.37	0.42%	1,166,693
May 11, 2026	2.36	2.36	2.33	2.36	2.36	-	1,564,000
May 8, 2026	2.38	2.38	2.34	2.36	2.36	-0.84%	989,209
May 7, 2026	2.35	2.38	2.35	2.38	2.38	1.71%	2,039,000
May 6, 2026	2.34	2.35	2.33	2.34	2.34	-	1,193,266
May 5, 2026	2.32	2.34	2.31	2.34	2.34	-	950,000
May 4, 2026	2.34	2.35	2.31	2.34	2.34	0.43%	1,966,376
Apr 30, 2026	2.32	2.33	2.31	2.33	2.33	-0.43%	945,556
Apr 29, 2026	2.29	2.35	2.29	2.34	2.34	2.18%	2,976,153
Apr 28, 2026	2.30	2.32	2.29	2.29	2.29	-0.43%	943,000
Apr 27, 2026	2.30	2.32	2.29	2.30	2.30	-	1,036,000
Apr 24, 2026	2.30	2.30	2.28	2.30	2.30	-	479,637
Apr 23, 2026	2.28	2.30	2.28	2.30	2.30	1.32%	765,000
Apr 22, 2026	2.29	2.29	2.27	2.27	2.27	-0.87%	2,730,000
Apr 21, 2026	2.28	2.31	2.27	2.29	2.29	0.44%	1,433,000
Apr 20, 2026	2.27	2.28	2.25	2.28	2.28	0.44%	1,432,000
Apr 17, 2026	2.28	2.29	2.26	2.27	2.27	-	1,632,000
Apr 16, 2026	2.30	2.30	2.27	2.27	2.27	-1.30%	2,027,169
Apr 15, 2026	2.34	2.34	2.29	2.30	2.30	-1.71%	3,610,500
Apr 14, 2026	2.36	2.36	2.32	2.34	2.34	-0.43%	976,000
Apr 13, 2026	2.36	2.36	2.30	2.35	2.35	-1.26%	1,512,500
Apr 10, 2026	2.32	2.38	2.31	2.38	2.38	2.59%	1,628,801
Apr 9, 2026	2.30	2.34	2.30	2.32	2.32	0.87%	2,016,000
Apr 8, 2026	2.24	2.33	2.24	2.30	2.30	2.68%	3,594,000
Apr 2, 2026	2.28	2.29	2.21	2.24	2.24	-1.75%	4,937,500
Apr 1, 2026	2.30	2.32	2.25	2.28	2.28	0.88%	6,946,400
Mar 31, 2026	2.26	2.29	2.26	2.26	2.26	-0.44%	883,000
Mar 30, 2026	2.31	2.31	2.25	2.27	2.27	-2.58%	2,125,000
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	-4.52%	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