HKG:0465 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	4.98	6.49	4.84	6.12	6.12	24.64%	10,152,800
May 12, 2026	4.85	5.29	4.00	4.91	4.91	1.24%	3,692,000
May 11, 2026	3.49	5.00	3.29	4.85	4.85	57.98%	8,948,000
May 8, 2026	3.15	3.38	2.50	3.07	3.07	-2.54%	3,214,000
May 7, 2026	2.64	3.41	2.60	3.15	3.15	19.77%	6,506,000
May 6, 2026	2.28	3.90	2.24	2.63	2.63	17.41%	10,336,000
May 5, 2026	1.24	2.40	1.15	2.24	2.24	77.78%	7,384,000
May 4, 2026	0.77	1.26	0.72	1.26	1.26	63.64%	3,292,000
Apr 30, 2026	0.70	0.79	0.70	0.77	0.77	13.24%	590,000
Apr 29, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Apr 28, 2026	0.63	0.68	0.62	0.68	0.68	9.68%	134,000
Apr 27, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	78,000
Apr 24, 2026	0.65	0.65	0.64	0.64	0.64	-3.03%	10,000
Apr 23, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Apr 22, 2026	0.57	0.67	0.57	0.66	0.66	15.79%	78,000
Apr 21, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	62,000
Apr 20, 2026	0.61	0.61	0.55	0.56	0.56	-8.20%	54,000
Apr 17, 2026	0.65	0.65	0.59	0.61	0.61	-6.15%	26,000
Apr 16, 2026	0.55	0.65	0.55	0.65	0.65	8.33%	542,000
Apr 15, 2026	0.58	0.60	0.58	0.60	0.60	-	444,000
Apr 14, 2026	0.64	0.64	0.57	0.60	0.60	-6.25%	78,000
Apr 13, 2026	0.67	0.68	0.64	0.64	0.64	-3.03%	146,000
Apr 10, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Apr 9, 2026	0.66	0.68	0.62	0.66	0.66	-2.94%	324,000
Apr 8, 2026	0.68	0.68	0.61	0.68	0.68	1.49%	180,000
Apr 2, 2026	0.69	0.70	0.66	0.67	0.67	-2.90%	82,000
Apr 1, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Mar 31, 2026	0.67	0.69	0.63	0.69	0.69	-2.82%	186,000
Mar 30, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Mar 27, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Mar 26, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	-
Mar 25, 2026	0.72	0.80	0.66	0.72	0.72	-	60,000
Mar 24, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Mar 23, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Mar 20, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Mar 19, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Mar 18, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Mar 17, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Mar 16, 2026	0.74	0.74	0.66	0.72	0.72	-	6,000
Mar 13, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	-
Mar 12, 2026	0.72	0.75	0.68	0.73	0.73	2.82%	20,000
Mar 11, 2026	0.69	0.72	0.65	0.71	0.71	4.41%	220,000
Mar 10, 2026	0.69	0.69	0.61	0.68	0.68	-1.45%	64,000
Mar 9, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Mar 6, 2026	0.68	0.69	0.61	0.69	0.69	1.47%	74,000
Mar 5, 2026	0.69	0.70	0.55	0.68	0.68	-1.45%	238,000
Mar 4, 2026	0.65	0.69	0.54	0.69	0.69	4.55%	86,000
Mar 3, 2026	0.69	0.69	0.63	0.66	0.66	-2.94%	140,000
Mar 2, 2026	0.73	0.73	0.66	0.68	0.68	-2.86%	82,000
Feb 27, 2026	0.73	0.73	0.66	0.70	0.70	-1.41%	20,000