HKG:0472 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	320,000
May 11, 2026	0.30	0.30	0.27	0.30	0.30	3.45%	1,320,000
May 8, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	100,000
May 7, 2026	0.31	0.31	0.28	0.30	0.30	-3.23%	1,450,000
May 6, 2026	0.34	0.34	0.28	0.31	0.31	-8.82%	1,830,000
May 5, 2026	0.30	0.34	0.27	0.34	0.34	13.33%	1,020,000
May 4, 2026	0.30	0.33	0.29	0.30	0.30	3.45%	380,000
Apr 30, 2026	0.29	0.30	0.29	0.29	0.29	5.45%	675,000
Apr 29, 2026	0.26	0.33	0.26	0.28	0.28	23.32%	4,768,500
Apr 28, 2026	0.22	0.27	0.22	0.22	0.22	1.36%	2,390,000
Apr 27, 2026	0.26	0.26	0.20	0.22	0.22	-15.38%	1,960,000
Apr 24, 2026	0.27	0.29	0.26	0.26	0.26	-3.70%	1,020,000
Apr 23, 2026	0.27	0.28	0.27	0.27	0.27	-	1,060,000
Apr 22, 2026	0.28	0.28	0.27	0.27	0.27	-8.47%	250,000
Apr 21, 2026	0.28	0.30	0.28	0.30	0.30	1.72%	636,200
Apr 20, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 17, 2026	0.29	0.29	0.29	0.29	0.29	-	10,000
Apr 16, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	250,000
Apr 15, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Apr 14, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	120,000
Apr 13, 2026	0.28	0.28	0.28	0.28	0.28	3.77%	40,000
Apr 10, 2026	0.28	0.28	0.26	0.27	0.27	-10.17%	1,420,000
Apr 9, 2026	0.28	0.30	0.26	0.30	0.30	3.51%	570,000
Apr 8, 2026	0.28	0.31	0.28	0.29	0.29	-	640,000
Apr 2, 2026	0.29	0.29	0.29	0.29	0.29	-	110,000
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