HKG:0465 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	5.29	5.37	4.92	5.12	5.12	-1.16%	476,000
Jun 1, 2026	4.88	5.18	4.64	5.18	5.18	9.05%	476,000
May 29, 2026	4.94	5.19	4.72	4.75	4.75	-3.85%	564,000
May 28, 2026	4.89	5.08	4.78	4.94	4.94	1.02%	500,000
May 27, 2026	5.11	5.20	4.80	4.89	4.89	-4.31%	670,000
May 26, 2026	5.44	5.75	4.88	5.11	5.11	-6.58%	1,752,000
May 22, 2026	4.55	5.56	4.55	5.47	5.47	20.48%	2,613,700
May 21, 2026	4.30	4.71	3.73	4.54	4.54	5.58%	466,000
May 20, 2026	4.55	4.63	3.52	4.30	4.30	-13.13%	2,130,000
May 19, 2026	4.89	5.50	4.57	4.95	4.95	1.23%	428,200
May 18, 2026	4.99	5.69	4.89	4.89	4.89	-2.00%	1,152,000
May 15, 2026	5.90	5.90	4.86	4.99	4.99	-14.11%	1,552,000
May 14, 2026	6.12	6.77	5.60	5.81	5.81	-5.07%	3,332,000
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	-	-