HKG:0456 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.49	0.56	0.48	0.55	0.55	23.60%	158,000
Sep 10, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Sep 9, 2026	0.45	0.45	0.45	0.45	0.45	1.14%	2,000
Sep 8, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Sep 7, 2026	0.45	0.45	0.44	0.44	0.44	-	74,000
Sep 4, 2026	0.54	0.56	0.44	0.44	0.44	-18.52%	406,000
Sep 3, 2026	0.46	0.55	0.44	0.54	0.54	16.13%	120,000
Sep 2, 2026	0.47	0.47	0.47	0.47	0.47	-3.12%	2,000
Sep 1, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	108,000
Aug 31, 2026	0.47	0.49	0.47	0.49	0.49	-2.97%	38,355
Aug 28, 2026	0.51	0.53	0.51	0.51	0.51	7.45%	108,000
Aug 27, 2026	0.49	0.49	0.46	0.47	0.47	-4.08%	100,000
Aug 26, 2026	0.49	0.49	0.49	0.49	0.49	-	4,000
Aug 25, 2026	0.49	0.49	0.49	0.49	0.49	-	22,000
Aug 24, 2026	0.55	0.55	0.48	0.49	0.49	-22.22%	78,000
Aug 21, 2026	0.55	0.63	0.55	0.63	0.63	18.87%	312,000
Aug 20, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	56,000
Aug 19, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Aug 18, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Aug 17, 2026	0.58	0.60	0.55	0.55	0.55	-5.98%	78,000
Aug 14, 2026	0.47	0.59	0.47	0.59	0.59	39.29%	34,000
Aug 13, 2026	0.43	0.43	0.42	0.42	0.42	-11.58%	38,000
Aug 12, 2026	0.46	0.48	0.45	0.48	0.48	1.06%	144,000
Aug 11, 2026	0.47	0.47	0.47	0.47	0.47	-6.93%	28,000
Aug 10, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Aug 7, 2026	0.51	0.51	0.51	0.51	0.51	1.00%	22,000
Aug 6, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Aug 5, 2026	0.54	0.54	0.50	0.50	0.50	-12.28%	12,000
Aug 4, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Aug 3, 2026	0.58	0.59	0.57	0.57	0.57	-10.94%	16,000
Jul 31, 2026	0.57	0.65	0.57	0.64	0.64	3.23%	16,000
Jul 30, 2026	0.64	0.68	0.53	0.62	0.62	-3.13%	48,000
Jul 29, 2026	0.56	0.69	0.49	0.64	0.64	-7.25%	160,000
Jul 28, 2026	0.69	0.69	0.69	0.69	0.69	-	20,000
Jul 27, 2026	0.69	0.69	0.68	0.69	0.69	6.15%	138,000
Jul 24, 2026	0.65	0.80	0.63	0.65	0.65	10.17%	826,000
Jul 23, 2026	0.56	0.63	0.50	0.59	0.59	28.26%	246,000
Jul 22, 2026	0.61	0.61	0.46	0.46	0.46	-24.59%	142,000
Jul 21, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	-
Jul 20, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	-
Jul 17, 2026	0.65	0.73	0.63	0.63	0.63	-3.08%	46,000
Jul 16, 2026	0.54	0.65	0.54	0.65	0.65	22.64%	127,500
Jul 15, 2026	0.41	0.53	0.41	0.53	0.53	29.27%	262,000
Jul 14, 2026	0.41	0.41	0.41	0.41	0.41	-9.89%	28,000
Jul 13, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jul 10, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jul 9, 2026	0.46	0.46	0.46	0.46	0.46	-	2,000
Jul 8, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jul 7, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jul 6, 2026	0.45	0.47	0.45	0.46	0.46	-18.75%	22,000