HKG:0482 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.49	0.49	0.49	0.49	0.49	4.26%	10,000
Sep 24, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Sep 23, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Sep 22, 2026	0.47	0.47	0.47	0.47	0.47	-5.05%	288,000
Sep 21, 2026	0.50	0.50	0.50	0.50	0.50	-	70,000
Sep 18, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 17, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 16, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 15, 2026	0.50	0.50	0.50	0.50	0.50	-	50,000
Sep 14, 2026	0.50	0.50	0.50	0.50	0.50	1.02%	10,000
Sep 11, 2026	0.49	0.49	0.49	0.49	0.49	1.03%	-
Sep 10, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Sep 9, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Sep 8, 2026	0.48	0.49	0.47	0.49	0.49	-	86,000
Sep 7, 2026	0.50	0.50	0.49	0.49	0.49	-6.73%	180,000
Sep 4, 2026	0.47	0.52	0.47	0.52	0.52	4.00%	130,000
Sep 3, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 2, 2026	0.47	0.50	0.47	0.50	0.50	2.04%	30,000
Sep 1, 2026	0.50	0.50	0.46	0.49	0.49	-6.67%	30,000
Aug 31, 2026	0.52	0.63	0.52	0.53	0.53	-4.55%	110,000
Aug 28, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Aug 27, 2026	0.52	0.55	0.52	0.55	0.55	-	113,000
Aug 26, 2026	0.51	0.55	0.51	0.55	0.55	-1.79%	80,000
Aug 25, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Aug 24, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Aug 21, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Aug 20, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Aug 19, 2026	0.56	0.56	0.56	0.56	0.56	-	10,000
Aug 18, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Aug 17, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Aug 14, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Aug 13, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Aug 12, 2026	0.56	0.56	0.56	0.56	0.56	-	100
Aug 11, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	20,000
Aug 10, 2026	0.55	0.55	0.55	0.55	0.55	-2.65%	30,000
Aug 7, 2026	0.57	0.57	0.57	0.57	0.57	-2.59%	40,000
Aug 6, 2026	0.58	0.60	0.57	0.58	0.58	-2.52%	164,840
Aug 5, 2026	0.57	0.65	0.57	0.60	0.60	0.85%	320,000
Aug 4, 2026	0.57	0.67	0.57	0.59	0.59	1.72%	150,000
Aug 3, 2026	0.56	0.61	0.56	0.58	0.58	-6.45%	80,000
Jul 31, 2026	0.62	0.62	0.62	0.62	0.62	-	20,000
Jul 30, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	-
Jul 29, 2026	0.58	0.63	0.54	0.63	0.63	-4.55%	60,000
Jul 28, 2026	0.56	0.68	0.54	0.66	0.66	13.79%	240,000
Jul 27, 2026	0.55	0.55	0.55	0.58	0.58	-4.92%	10,000
Jul 24, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 23, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 22, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 21, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 20, 2026	0.61	0.61	0.61	0.61	0.61	-	-