HKG:0472 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.28	0.29	0.28	0.29	0.29	-	550,000
Mar 31, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	1,090,000
Mar 30, 2026	0.29	0.29	0.29	0.29	0.29	-	330,000
Mar 27, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	400,000
Mar 26, 2026	0.30	0.30	0.30	0.30	0.30	3.51%	70,000
Mar 25, 2026	0.29	0.29	0.29	0.29	0.29	-	1,050,000
Mar 24, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	630,000
Mar 23, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	560,000
Mar 20, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	940,000
Mar 19, 2026	0.31	0.33	0.30	0.30	0.30	-1.64%	100,000
Mar 18, 2026	0.32	0.34	0.31	0.31	0.31	-3.17%	140,000
Mar 17, 2026	0.34	0.34	0.32	0.32	0.32	-1.56%	140,000
Mar 16, 2026	0.35	0.35	0.31	0.32	0.32	3.23%	100,000
Mar 13, 2026	0.35	0.35	0.31	0.31	0.31	-	1,040,000
Mar 12, 2026	0.32	0.34	0.29	0.31	0.31	-3.13%	470,000
Mar 11, 2026	0.35	0.35	0.31	0.32	0.32	-	540,000
Mar 10, 2026	0.34	0.34	0.28	0.32	0.32	-8.57%	2,930,000
Mar 9, 2026	0.28	0.35	0.28	0.35	0.35	25.00%	810,000
Mar 6, 2026	0.29	0.30	0.28	0.28	0.28	-5.08%	880,000
Mar 5, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	140,000
Mar 4, 2026	0.30	0.30	0.29	0.30	0.30	-3.23%	1,450,000
Mar 3, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	1,530,000
Mar 2, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	1,430,000
Feb 27, 2026	0.33	0.33	0.32	0.33	0.33	-	1,010,000
Feb 26, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	410,000
Feb 25, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	710,000
Feb 24, 2026	0.35	0.35	0.34	0.35	0.35	-	1,120,000
Feb 23, 2026	0.35	0.36	0.35	0.35	0.35	2.94%	410,000
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