HKG:0472 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.33	0.35	0.33	0.34	0.34	1.49%	950,000
Feb 16, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	150,000
Feb 13, 2026	0.34	0.35	0.30	0.35	0.35	1.47%	590,000
Feb 12, 2026	0.34	0.34	0.34	0.34	0.34	-	600,000
Feb 11, 2026	0.34	0.34	0.33	0.34	0.34	7.94%	40,000
Feb 10, 2026	0.32	0.32	0.32	0.32	0.32	-3.08%	590,000
Feb 9, 2026	0.33	0.33	0.33	0.33	0.33	-	10,000
Feb 6, 2026	0.31	0.34	0.31	0.33	0.33	4.84%	1,450,000
Feb 5, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	880,000
Feb 4, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	960,000
Feb 3, 2026	0.34	0.34	0.30	0.33	0.33	-2.99%	1,590,000
Feb 2, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	220,000
Jan 30, 2026	0.33	0.34	0.33	0.33	0.33	3.13%	580,000
Jan 29, 2026	0.34	0.34	0.32	0.32	0.32	-7.25%	2,118,000
Jan 28, 2026	0.35	0.35	0.35	0.35	0.35	-	200,000
Jan 27, 2026	0.34	0.35	0.34	0.35	0.35	-	410,000
Jan 26, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	310,000
Jan 23, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	800,000
Jan 22, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	2,990,000
Jan 21, 2026	0.35	0.35	0.34	0.34	0.34	1.49%	400,000
Jan 20, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	-
Jan 19, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	3,010,000
Jan 16, 2026	0.35	0.35	0.35	0.35	0.35	-	700,000
Jan 15, 2026	0.36	0.36	0.35	0.35	0.35	-	450,000
Jan 14, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	305,000
Jan 13, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	1,380,000
Jan 12, 2026	0.37	0.37	0.35	0.35	0.35	-4.17%	2,770,000
Jan 9, 2026	0.34	0.45	0.34	0.36	0.36	5.88%	3,715,000
Jan 8, 2026	0.33	0.35	0.33	0.34	0.34	4.62%	1,260,000
Jan 7, 2026	0.34	0.35	0.33	0.33	0.33	-5.80%	3,070,000
Jan 6, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	960,000
Jan 5, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	1,460,000
Jan 2, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	1,830,000
Dec 31, 2025	0.35	0.36	0.35	0.36	0.36	4.41%	2,040,000
Dec 30, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	760,000
Dec 29, 2025	0.35	0.35	0.34	0.35	0.35	-	280,000
Dec 24, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	2,094,764
Dec 23, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	1,810,000
Dec 22, 2025	0.36	0.36	0.33	0.34	0.34	-4.23%	600,000
Dec 19, 2025	0.31	0.36	0.29	0.36	0.36	16.39%	2,000,000
Dec 18, 2025	0.35	0.36	0.31	0.31	0.31	-12.86%	4,470,000
Dec 17, 2025	0.36	0.36	0.35	0.35	0.35	-	2,930,000
Dec 16, 2025	0.34	0.37	0.34	0.35	0.35	-	4,790,000
Dec 15, 2025	0.35	0.35	0.35	0.35	0.35	-	1,180,000
Dec 12, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	7,480,000
Dec 11, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	550,000
Dec 10, 2025	0.35	0.35	0.35	0.35	0.35	-	1,130,000
Dec 9, 2025	0.35	0.36	0.34	0.35	0.35	-	2,530,000
Dec 8, 2025	0.35	0.36	0.34	0.35	0.35	2.94%	1,780,000
Dec 5, 2025	0.37	0.37	0.34	0.34	0.34	-6.85%	2,080,000