HKG:0475 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.43	0.56	0.43	0.45	0.45	4.65%	540,000
May 27, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	92,000
May 26, 2026	0.40	0.48	0.40	0.44	0.44	12.82%	322,000
May 22, 2026	0.40	0.40	0.39	0.39	0.39	-	424,000
May 21, 2026	0.38	0.40	0.38	0.39	0.39	-2.50%	430,000
May 20, 2026	0.39	0.52	0.38	0.40	0.40	14.29%	682,000
May 19, 2026	0.48	0.48	0.32	0.35	0.35	-27.08%	544,000
May 18, 2026	0.35	0.49	0.35	0.48	0.48	54.84%	194,000
May 15, 2026	0.31	0.31	0.31	0.31	0.31	-	472,000
May 14, 2026	0.34	0.34	0.31	0.31	0.31	-6.06%	320,000
May 13, 2026	0.32	0.33	0.32	0.33	0.33	10.00%	38,000
May 12, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	22,000
May 11, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	140,000
May 8, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	114,000
May 7, 2026	0.30	0.32	0.28	0.29	0.29	-10.77%	226,000
May 6, 2026	0.30	0.34	0.30	0.33	0.33	-5.80%	328,000
May 5, 2026	0.35	0.35	0.35	0.35	0.35	6.15%	38,000
May 4, 2026	0.33	0.33	0.33	0.33	0.33	-	108,000
Apr 30, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 29, 2026	0.30	0.33	0.26	0.33	0.33	8.33%	352,000
Apr 28, 2026	0.34	0.34	0.30	0.30	0.30	-11.76%	134,000
Apr 27, 2026	0.35	0.35	0.35	0.34	0.34	-1.45%	18,000
Apr 24, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 23, 2026	0.30	0.35	0.30	0.35	0.35	-	8,000
Apr 22, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	28,000
Apr 21, 2026	0.36	0.36	0.32	0.35	0.35	-2.78%	326,000
Apr 20, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 17, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 16, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	6,000
Apr 15, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 14, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	-
Apr 13, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	-
Apr 10, 2026	0.37	0.37	0.37	0.37	0.37	-	2,000
Apr 9, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 8, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	54,000
Apr 2, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 1, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	38,000
Mar 31, 2026	0.34	0.35	0.34	0.35	0.35	-	4,000
Mar 30, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	8,000
Mar 27, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	8,000
Mar 26, 2026	0.38	0.40	0.36	0.36	0.36	-8.86%	266,000
Mar 25, 2026	0.40	0.40	0.36	0.40	0.40	2.60%	94,000
Mar 24, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 23, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	-
Mar 20, 2026	0.36	0.40	0.35	0.39	0.39	-1.27%	84,000
Mar 19, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 18, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	4,000
Mar 17, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	-
Mar 16, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 13, 2026	0.40	0.40	0.40	0.40	0.40	-	536,000