HKG:0460 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.88	0.88	0.85	0.87	0.87	-1.14%	23,076,000
Jun 17, 2026	0.88	0.88	0.86	0.88	0.88	1.15%	17,393,000
Jun 16, 2026	0.93	0.93	0.87	0.87	0.87	-6.45%	36,672,000
Jun 15, 2026	0.94	0.96	0.92	0.93	0.93	-1.06%	19,912,000
Jun 12, 2026	0.93	0.95	0.92	0.94	0.94	2.17%	20,083,626
Jun 11, 2026	0.92	0.92	0.89	0.92	0.92	-	16,138,000
Jun 10, 2026	0.89	0.93	0.89	0.92	0.92	1.10%	21,727,000
Jun 9, 2026	0.92	0.92	0.89	0.91	0.91	-	10,871,000
Jun 8, 2026	0.94	0.94	0.88	0.91	0.91	-3.19%	31,234,600
Jun 5, 2026	0.93	0.94	0.92	0.94	0.94	1.08%	18,445,000
Jun 4, 2026	0.95	0.95	0.91	0.93	0.93	-2.11%	18,736,000
Jun 3, 2026	0.97	0.97	0.92	0.95	0.95	-1.04%	41,842,000
Jun 2, 2026	0.98	0.98	0.95	0.96	0.96	-1.03%	17,938,000
Jun 1, 2026	0.97	0.98	0.95	0.97	0.97	1.04%	25,822,000
May 29, 2026	0.95	0.98	0.94	0.96	0.96	1.05%	63,241,000
May 28, 2026	1.00	1.01	0.95	0.95	0.95	-5.94%	67,760,000
May 27, 2026	1.03	1.03	0.98	1.01	1.01	-0.98%	34,806,000
May 26, 2026	1.04	1.04	0.99	1.02	1.02	-1.92%	24,481,000
May 22, 2026	1.04	1.04	1.02	1.04	1.04	0.97%	12,354,000
May 21, 2026	1.10	1.10	1.02	1.03	1.03	-4.63%	27,935,000
May 20, 2026	1.11	1.11	1.06	1.08	1.08	-2.70%	27,004,000
May 19, 2026	1.08	1.11	1.06	1.11	1.11	3.74%	33,151,000
May 18, 2026	1.10	1.10	1.03	1.07	1.07	-2.73%	46,677,000
May 15, 2026	1.15	1.15	1.09	1.10	1.10	-4.35%	33,995,000
May 14, 2026	1.11	1.16	1.09	1.15	1.15	4.55%	30,681,000
May 13, 2026	1.15	1.15	1.07	1.10	1.10	-4.35%	84,862,000
May 12, 2026	1.20	1.21	1.15	1.15	1.15	-4.17%	33,140,000
May 11, 2026	1.23	1.23	1.17	1.20	1.20	-1.64%	50,293,000
May 8, 2026	1.23	1.24	1.20	1.22	1.22	-1.61%	20,177,000
May 7, 2026	1.24	1.24	1.22	1.24	1.24	1.64%	23,181,000
May 6, 2026	1.26	1.26	1.21	1.22	1.22	-2.40%	43,229,000
May 5, 2026	1.25	1.26	1.23	1.25	1.25	-0.79%	11,037,000
May 4, 2026	1.30	1.30	1.25	1.26	1.26	-0.79%	9,376,000
Apr 30, 2026	1.30	1.31	1.26	1.27	1.27	-1.55%	32,268,966
Apr 29, 2026	1.32	1.32	1.29	1.29	1.29	-1.53%	18,605,000
Apr 28, 2026	1.31	1.34	1.30	1.31	1.31	-0.76%	12,571,959
Apr 27, 2026	1.32	1.33	1.31	1.32	1.32	-	13,266,000
Apr 24, 2026	1.32	1.34	1.30	1.32	1.32	0.76%	21,299,000
Apr 23, 2026	1.34	1.35	1.30	1.31	1.31	-2.24%	31,255,000
Apr 22, 2026	1.38	1.39	1.32	1.34	1.34	-3.60%	39,738,000
Apr 21, 2026	1.34	1.39	1.31	1.39	1.39	6.11%	64,605,000
Apr 20, 2026	1.33	1.34	1.29	1.31	1.31	-1.50%	54,906,000
Apr 17, 2026	1.40	1.41	1.32	1.33	1.33	-5.00%	46,858,300
Apr 16, 2026	1.45	1.45	1.39	1.40	1.40	-3.45%	23,055,316
Apr 15, 2026	1.41	1.45	1.41	1.45	1.45	3.57%	33,080,696
Apr 14, 2026	1.41	1.42	1.38	1.40	1.40	0.72%	13,085,000
Apr 13, 2026	1.43	1.43	1.38	1.39	1.39	-2.80%	20,157,859
Apr 10, 2026	1.45	1.46	1.40	1.43	1.43	-0.69%	19,213,000
Apr 9, 2026	1.44	1.49	1.42	1.44	1.44	-	26,157,000
Apr 8, 2026	1.43	1.47	1.42	1.44	1.44	2.13%	30,209,000