HKG:0482 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.74	0.77	0.74	0.77	0.77	2.67%	110,000
May 22, 2026	0.73	0.76	0.64	0.75	0.75	1.35%	110,000
May 21, 2026	0.65	0.78	0.60	0.74	0.74	13.85%	2,041,000
May 20, 2026	0.65	0.69	0.65	0.65	0.65	-	370,000
May 19, 2026	0.69	0.69	0.65	0.65	0.65	-4.41%	180,000
May 18, 2026	0.67	0.69	0.65	0.68	0.68	1.49%	220,000
May 15, 2026	0.71	0.72	0.64	0.67	0.67	-2.90%	277,620
May 14, 2026	0.73	0.73	0.68	0.69	0.69	-5.48%	73,000
May 13, 2026	0.73	0.77	0.73	0.73	0.73	-1.35%	130,000
May 12, 2026	0.79	0.79	0.72	0.74	0.74	-9.76%	490,000
May 11, 2026	0.70	0.88	0.70	0.82	0.82	32.26%	900,010
May 8, 2026	0.64	0.64	0.54	0.62	0.62	-3.13%	54,000
May 7, 2026	0.66	0.66	0.64	0.64	0.64	-15.79%	68,125
May 6, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	30,000
May 5, 2026	0.75	0.75	0.75	0.75	0.75	-	10,000
May 4, 2026	0.74	0.75	0.74	0.75	0.75	-1.32%	30,000
Apr 30, 2026	0.72	0.72	0.72	0.76	0.76	-1.30%	51,225
Apr 29, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	71,000
Apr 28, 2026	0.78	0.78	0.78	0.78	0.78	-	50,000
Apr 27, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Apr 24, 2026	0.78	0.78	0.78	0.78	0.78	-	10,000
Apr 23, 2026	0.78	0.78	0.78	0.78	0.78	-	20,000
Apr 22, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	538,000
Apr 21, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Apr 20, 2026	0.89	0.89	0.80	0.80	0.80	-1.23%	300,000
Apr 17, 2026	0.81	0.82	0.81	0.81	0.81	-	53,200
Apr 16, 2026	0.81	0.81	0.80	0.81	0.81	-4.71%	821,200
Apr 15, 2026	0.76	0.85	0.75	0.85	0.85	8.97%	504,850
Apr 14, 2026	0.82	0.82	0.74	0.78	0.78	-4.88%	980,000
Apr 13, 2026	0.82	0.82	0.82	0.82	0.82	2.50%	1,550
Apr 10, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	-
Apr 9, 2026	0.79	0.79	0.79	0.79	0.79	-2.47%	-
Apr 8, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	-
Apr 2, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	-
Apr 1, 2026	0.81	0.81	0.81	0.81	0.81	-16.49%	-
Mar 31, 2026	0.97	0.97	0.97	0.97	0.97	19.75%	-
Mar 30, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Mar 27, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Mar 26, 2026	0.81	0.81	0.81	0.81	0.81	-2.41%	-
Mar 25, 2026	0.91	0.91	0.91	0.91	0.83	-	-
Mar 24, 2026	1.10	1.10	0.91	0.91	0.83	-5.21%	18,000
Mar 23, 2026	1.02	1.02	0.96	0.96	0.88	-	19,000
Mar 20, 2026	0.97	0.97	0.96	0.96	0.88	-1.03%	2,000
Mar 19, 2026	0.97	0.97	0.97	0.97	0.88	-	-
Mar 18, 2026	0.97	0.97	0.97	0.97	0.88	-	-
Mar 17, 2026	0.97	0.97	0.97	0.97	0.88	-5.83%	7,000
Mar 16, 2026	1.03	1.03	1.03	1.03	0.94	-	-
Mar 13, 2026	1.09	1.09	1.09	1.03	0.94	7.29%	8,000
Mar 12, 2026	0.96	0.96	0.96	0.96	0.88	-5.88%	10,000
Mar 11, 2026	1.02	1.02	1.02	1.02	0.93	-	-